TipRanks
Go Ultimate55% OFF

Cadence Design (CDS) Historical Prices

CH:CDS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026269.81270.54269.81269.81269.81-4.99%0NaN
Oct 29, 2026283.98284.74283.98283.98283.98+0.25%0NaN
Oct 28, 2026283.27284.03283.27283.27283.27-0.63%0NaN
Oct 27, 2026285.07285.83285.07285.07285.07+4.93%0NaN
Oct 26, 2026271.68272.40271.68271.68271.68+4.10%0NaN
Oct 23, 2026260.98261.67260.98260.98260.98+0.97%0NaN
Oct 22, 2026258.46259.14258.46258.46258.46-4.16%0NaN
Oct 21, 2026269.67270.38269.67269.67269.67+1.76%0NaN
Oct 20, 2026265.00265.68265.00265.00265.00-2.47%00.00
Oct 19, 2026271.71272.42271.71271.71271.71+3.49%0―
Oct 16, 2026262.56262.56262.56262.56262.56-2.31%0―
Oct 15, 2026268.75269.45268.75268.75268.75-2.98%0―
Oct 14, 2026277.00277.71277.00277.00277.00-1.66%0―
Oct 13, 2026281.68282.41281.68281.68281.68-4.12%0―
Oct 12, 2026293.77294.53293.77293.77293.77+0.36%0―
Oct 09, 2026292.73293.49292.73292.73292.73-0.19%0―
Oct 08, 2026293.27294.03293.27293.27293.27-1.24%0―
Oct 07, 2026296.96297.73296.96296.96296.96-0.89%0―
Oct 06, 2026299.63300.41299.63299.63299.63+0.79%0―
Oct 05, 2026297.30298.07297.30297.30297.30+2.63%0―
Oct 02, 2026289.67290.42289.67289.67289.67+1.49%0―
Oct 01, 2026285.42286.16285.42285.42285.42+4.41%0―
Sep 30, 2026273.35274.06273.35273.35273.35+1.91%0―
Sep 29, 2026268.22268.92268.22268.22268.22-1.08%0―
Sep 28, 2026271.15271.85271.15271.15271.15+0.72%0―
Sep 25, 2026269.22269.92269.22269.22269.22+2.20%0―
Sep 24, 2026263.41264.10263.41263.41263.41+3.55%0―
Sep 23, 2026254.38255.05254.38254.38254.38+3.58%0―
Sep 22, 2026245.59246.24245.59245.59245.59+2.42%0―
Sep 21, 2026239.79240.42239.79239.79239.79+2.38%0―
Sep 18, 2026234.21234.83234.21234.21234.21+1.26%0―
Sep 17, 2026231.30231.91231.30231.30231.30+0.84%0―
Sep 16, 2026229.38229.99229.38229.38229.38+1.64%0―
Sep 15, 2026225.69226.28225.69225.69225.69-2.32%0―
Sep 14, 2026231.06231.69231.06231.06231.06-1.70%0―
Sep 11, 2026235.04235.69235.04235.04235.04+1.84%0―
Sep 10, 2026230.80231.44230.80230.80230.80+0.20%0―
Sep 09, 2026230.33230.97230.33230.33230.33-2.32%0―
Sep 08, 2026235.80236.45235.80235.80235.80+0.85%0―
Sep 07, 2026233.80240.45233.80233.80233.80-14.02%0―
Sep 04, 2026271.93271.93271.93271.93271.93+0.00%0―
Sep 03, 2026271.93271.93271.93271.93271.93+0.00%0―
Sep 02, 2026271.93271.93271.93271.93271.93+0.00%0―
Sep 01, 2026271.93271.93257.94271.93271.93+0.00%0―
Aug 31, 2026271.93274.58271.93271.93271.93+0.00%0―
Aug 28, 2026271.93278.15271.93271.93271.93+0.00%0―
Aug 27, 2026271.93275.56271.93271.93271.93+0.00%0―
Aug 26, 2026271.93271.93269.13271.93271.93+0.00%0―
Aug 25, 2026271.93271.93262.27271.93271.93+0.00%0―
Aug 24, 2026271.93271.93251.51271.93271.93+0.00%0―