NYSE · CDNS

Cadence Design Systems, Inc.

Technology · Software - Application

$309.09

Up+$11.81 (+3.82%)

Updated Sep 24, 2026, 4:53 PM

SID Score

4.8/10

Composite research score

Smart Money

57/100

Neutral

Price performance

CDNS price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CDNS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 23, 2026	$305.63	$315.70	$305.63	$309.09	3.59M
Sep 22, 2026	$298.65	$303.85	$294.00	$302.95	2.9M
Sep 21, 2026	$285.73	$295.80	$283.39	$294.90	2.34M
Sep 18, 2026	$281.93	$284.98	$280.49	$282.90	4.13M
Sep 17, 2026	$285.55	$285.55	$278.30	$280.76	2.1M
Sep 16, 2026	$274.25	$282.00	$274.16	$279.90	2.5M
Sep 15, 2026	$277.38	$279.00	$273.0701	$273.96	2.61M
Sep 14, 2026	$288.00	$288.80	$278.10	$279.06	2.34M
Sep 11, 2026	$288.21	$293.40	$285.02	$289.37	2.55M
Sep 10, 2026	$282.28	$289.14	$282.28	$284.95	1.92M
Sep 9, 2026	$283.85	$287.76	$281.65	$284.60	2.3M
Sep 8, 2026	$291.34	$295.8225	$282.68	$284.11	4.4M
Sep 4, 2026	$305.955	$308.30	$287.90	$292.70	4.23M
Sep 3, 2026	$307.64	$311.04	$302.36	$304.875	2.17M
Sep 2, 2026	$312.62	$313.21	$303.66	$306.67	2.56M
Sep 1, 2026	$331.19	$332.84	$311.87	$313.04	2.28M
Aug 31, 2026	$336.22	$342.375	$336.22	$338.78	1.61M
Aug 28, 2026	$347.43	$347.43	$338.10	$340.39	1.8M
Aug 27, 2026	$340.04	$347.72	$330.50	$347.55	2.72M
Aug 26, 2026	$328.50	$340.31	$327.46	$334.68	2.21M