TipRanks
Go Ultimate55% OFF

Cadence Design (1CDNS) Historical Prices

IT:1CDNS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026304.05304.05294.45294.45294.45-4.49%100.60
Oct 29, 2026303.35309.30303.35308.30308.30+0.54%160.98
Oct 28, 2026313.00313.00313.00306.65306.65-0.74%130.80
Oct 27, 2026297.65297.65297.65308.95308.95+5.59%40.25
Oct 26, 2026282.15292.60282.15292.60292.60+3.41%432.77
Oct 23, 2026282.95284.80282.40282.95282.95+0.80%00.00
Oct 22, 2026280.70281.15278.55280.70280.70-3.69%00.00
Oct 21, 2026290.65290.65290.65291.45291.45+1.76%1126.93
Oct 20, 2026287.85287.85286.35286.40286.40-2.47%221.33
Oct 19, 2026293.65294.55282.95293.65293.65+3.78%00.00
Oct 16, 2026282.55282.55282.55282.95282.95-2.30%10.06
Oct 15, 2026293.10293.10293.10289.60289.60-4.31%20.11
Oct 14, 2026302.65312.00312.00302.65302.65+0.00%00.00
Oct 13, 2026312.00312.00312.00302.65302.65-3.91%321.24
Oct 12, 2026314.95313.20313.20314.95314.95+0.00%00.00
Oct 09, 2026313.20313.20313.20314.95314.95-1.76%180.70
Oct 08, 2026320.60315.00313.65320.60320.60+0.00%00.00
Oct 07, 2026320.60315.00313.65320.60320.60+0.00%00.00
Oct 06, 2026313.65315.00313.65320.60320.60+0.34%70.24
Oct 05, 2026313.85313.85312.60319.50319.50+2.87%130.44
Oct 02, 2026315.85315.85306.30310.60310.60+1.52%551.93
Oct 01, 2026296.40296.90296.40305.95305.95+5.92%873.21
Sep 30, 2026289.10289.10289.10288.85288.85+1.82%501.90
Sep 29, 2026283.70286.25283.55283.70283.70-1.18%00.00
Sep 28, 2026283.15283.15283.15287.10287.10+0.60%281.07
Sep 25, 2026287.50289.35284.20285.40285.40+1.98%732.92
Sep 24, 2026279.85281.10278.85279.85279.85+3.23%00.00
Sep 23, 2026267.50267.50267.50271.10271.10+3.55%200.80
Sep 22, 2026259.05259.05259.05261.80261.80+2.71%512.10
Sep 21, 2026249.15249.15249.15254.90254.90+2.66%90.36
Sep 18, 2026246.30246.30246.30248.30248.30+1.39%783.20
Sep 17, 2026244.90245.35243.30244.90244.90+0.78%00.00
Sep 16, 2026243.00243.40241.30243.00243.00+1.72%00.00
Sep 15, 2026242.00242.00241.85238.90238.90-2.53%50.20
Sep 14, 2026245.10245.10245.10245.10245.10-1.43%00.00
Sep 11, 2026248.45248.45247.50248.65248.65+1.45%843.62
Sep 10, 2026245.10246.50244.45245.10245.10+0.10%00.00
Sep 09, 2026244.85246.25244.15244.85244.85-2.45%00.00
Sep 08, 2026249.75249.75249.75251.00251.00+7.22%50.21
Sep 07, 2026254.20254.40254.20234.10234.10-6.08%652.83
Sep 04, 2026262.00262.00248.50249.25249.25-6.01%140.61
Sep 03, 2026265.20265.55263.45265.20265.20+0.13%00.00
Sep 02, 2026266.05266.05266.05264.85264.85-3.57%602.69
Sep 01, 2026274.65290.00273.90274.65274.65-5.96%00.00
Aug 31, 2026292.05293.20290.75292.05292.05-1.45%00.00
Aug 28, 2026294.60297.40294.60296.35296.35+0.78%140.61
Aug 27, 2026294.05295.00292.60294.05294.05+2.47%00.00
Aug 26, 2026286.95286.95286.95286.95286.95+2.39%00.00
Aug 25, 2026280.25280.25280.25280.25280.25+4.14%00.00
Aug 24, 2026269.10410.00267.85269.10269.10-0.02%00.00