TipRanks
Go Ultimate55% OFF

Cadence Design (CDS) Historical Prices

DE:CDS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026294.40296.40290.50296.40296.40+0.61%460.20
Oct 30, 2026302.10303.10294.60294.60294.60-4.29%440.19
Oct 29, 2026305.35309.05301.75307.80307.80+0.21%90.04
Oct 28, 2026312.25312.25306.30307.15307.15-0.78%410.17
Oct 27, 2026295.25309.55292.00309.55309.55+5.32%1170.49
Oct 26, 2026284.15296.50281.45293.90293.90+3.74%2911.22
Oct 23, 2026274.80283.30273.45283.30283.30+1.27%1970.81
Oct 22, 2026286.45286.90279.00279.75279.75-4.16%70.03
Oct 21, 2026285.90291.90285.90291.90291.90+2.28%830.34
Oct 20, 2026291.30291.30285.40285.40285.40-2.78%1510.61
Oct 19, 2026288.60293.55287.75293.55293.55+3.65%870.35
Oct 16, 2026289.25289.25282.25283.20283.20-2.13%1590.64
Oct 15, 2026290.35291.60286.35289.35289.35-2.59%3821.53
Oct 14, 2026297.55298.70296.55297.05297.05-1.83%1150.40
Oct 13, 2026309.55310.30300.00302.60302.60-4.10%3191.13
Oct 12, 2026314.35315.55313.85315.55315.55+0.11%150.05
Oct 09, 2026313.25317.00313.25315.20315.20+0.16%1230.44
Oct 08, 2026315.75318.90313.60314.70314.70-1.10%1250.44
Oct 07, 2026321.05321.85317.20318.20318.20-0.83%3981.42
Oct 06, 2026317.15321.15314.90320.85320.85+0.61%1360.49
Oct 05, 2026315.85320.45313.80318.90318.90+2.90%8413.13
Oct 02, 2026313.75315.95306.00309.90309.90+1.26%2090.78
Oct 01, 2026294.75312.65293.00306.05306.05+6.12%3071.17
Sep 30, 2026283.65288.90283.55288.40288.40+1.28%820.31
Sep 29, 2026286.65287.15278.70284.75284.75-0.65%7843.10
Sep 28, 2026287.00287.00282.00286.60286.60+0.37%460.18
Sep 25, 2026281.50286.50281.50285.55285.55+2.07%3091.22
Sep 24, 2026268.45279.95268.45279.75279.75+3.11%3201.28
Sep 23, 2026265.85271.35265.75271.30271.30+3.69%2450.99
Sep 22, 2026258.25261.65257.45261.65261.65+2.53%3481.41
Sep 21, 2026247.05255.20247.05255.20255.20+3.01%890.36
Sep 18, 2026245.20247.75244.80247.75247.75+1.39%1100.44
Sep 17, 2026245.65248.05244.35244.35244.35+0.80%1510.60
Sep 16, 2026238.85243.00237.50242.40242.40+1.59%1550.62
Sep 15, 2026241.25242.20238.60238.60238.60-2.79%3701.47
Sep 14, 2026250.00250.90245.10245.45245.45-1.19%4711.91
Sep 11, 2026247.50248.90246.05248.40248.40+1.10%9033.86
Sep 10, 2026245.85248.75243.60245.70245.70+0.18%2511.08
Sep 09, 2026245.70247.00243.00245.25245.25-2.12%7903.58
Sep 08, 2026253.65256.05249.70250.55250.55-0.32%9684.66
Sep 07, 2026260.00260.00250.70251.35251.35+0.40%7703.88
Sep 04, 2026263.65263.65248.15250.35250.35-5.40%4452.28
Sep 03, 2026264.70266.25263.45264.65264.65-0.06%1380.71
Sep 02, 2026271.35271.45264.80264.80264.80-3.97%2471.28
Sep 01, 2026286.35286.35275.75275.75275.75-5.57%720.37
Aug 31, 2026291.25292.40291.25292.00292.00-1.28%660.32
Aug 28, 2026297.95299.00291.65295.80295.80+0.46%1320.64
Aug 27, 2026288.05294.45287.40294.45294.45+2.54%1330.60
Aug 26, 2026284.00287.15284.00287.15287.15+1.77%160.07
Aug 25, 2026280.65282.15280.65282.15282.15+4.91%110.05