NYSE · CDNS

Cadence Design Systems, Inc.

Technology · Software - Application

$323.13

Up+$0.64 (+0.20%)

Updated Aug 13, 2026, 11:50 PM

SID Score

5.5/10

Composite research score

Smart Money

56/100

Neutral

Price performance

CDNS price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CDNS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 12, 2026	$330.005	$333.43	$322.11	$323.13	2.05M
Aug 11, 2026	$330.57	$331.25	$323.19	$327.53	2.03M
Aug 10, 2026	$337.31	$342.0275	$331.53	$331.91	1.81M
Aug 7, 2026	$343.00	$348.12	$335.58	$339.24	2.09M
Aug 6, 2026	$335.54	$341.73	$333.00	$338.42	1.55M
Aug 5, 2026	$347.96	$347.96	$335.66	$337.07	1.64M
Aug 4, 2026	$340.81	$349.11	$339.291	$340.62	2.01M
Aug 3, 2026	$343.79	$344.445	$331.675	$336.15	1.82M
Jul 31, 2026	$335.27	$344.77	$334.2494	$340.02	2.09M
Jul 30, 2026	$336.615	$342.50	$329.59	$332.82	2.67M
Jul 29, 2026	$349.00	$351.00	$332.555	$332.76	3.42M
Jul 28, 2026	$335.16	$355.59	$335.16	$344.72	4.91M
Jul 27, 2026	$336.505	$342.27	$334.381	$338.61	3.67M
Jul 24, 2026	$335.24	$335.54	$325.96	$326.24	2.88M
Jul 23, 2026	$335.20	$340.29	$328.87	$330.46	2.14M
Jul 22, 2026	$339.06	$346.33	$334.59	$337.01	2.34M
Jul 21, 2026	$328.36	$347.13	$328.36	$344.64	2.68M
Jul 20, 2026	$333.02	$339.11	$328.75	$329.93	2.12M
Jul 17, 2026	$334.56	$342.29	$320.07	$330.11	5.19M
Jul 16, 2026	$366.01	$369.13	$358.74	$364.65	1.47M
Jul 15, 2026	$383.36	$385.30	$369.05	$371.50	1.62M