Cadence Design Systems Inc (CDNS)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split

Cadence Design Systems Inc Stock (CDNS) Price History

The historical daily chart and data for Cadence Design Systems Inc stock (CDNS), show that the latest closing stock price as of May 20, 2026, is $350.89.

Cadence Design Systems Inc all-time high stock price is $376.44, occurred on July 31, 2025.
The lowest Cadence Design Systems Inc stock price recorded was $13.59 on February 05, 2014. Since then, Cadence Design Systems Inc's stock price has risen over 2,482% to $350.89 now.
The 52-week high stock price for CDNS is $376.44, representing a 7.28% increase from the current share price, occurred on July 31, 2025.
The 52-week low stock price for CDNS is $262.75, indicating a -25.12% decrease from the current share price, occurred on February 03, 2026.
The closing price of Cadence Design Systems Inc (CDNS) stock in the beginning of 2025 was $183.16. The stock closed the year at $160.64, a loss of over -12.30% for the year.

The table below shows more information about CDNS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 20, 2026	$351.4	$331.6	$19.81	2,026,260.0	+3.78%
May 19, 2026	$348.1	$337.9	$10.23	1,742,639.0	-2.27%
May 18, 2026	$350.1	$341.5	$8.57	1,859,735.0	-0.36%
May 15, 2026	$352.0	$345.7	$6.32	1,698,630.0	-1.59%
May 14, 2026	$355.2	$348.5	$6.75	1,475,482.0	-0.48%
May 13, 2026	$361.0	$350.6	$10.47	2,301,264.0	-0.97%
May 12, 2026	$362.0	$355.6	$6.43	1,981,607.0	-1.69%
May 11, 2026	$365.0	$358.0	$6.97	2,641,937.0	+0.41%
May 08, 2026	$365.0	$353.2	$11.83	2,317,142.0	+1.63%
May 07, 2026	$362.7	$354.9	$7.83	1,865,603.0	+0.56%
May 06, 2026	$355.5	$347.5	$8.00	2,420,112.0	+0.36%
May 05, 2026	$354.9	$346.1	$8.76	1,964,527.0	+1.18%
May 04, 2026	$351.0	$340.6	$10.40	3,152,157.0	+2.51%
May 01, 2026	$342.4	$334.0	$8.37	1,824,881.0	+3.44%
Apr 30, 2026	$330.1	$319.8	$10.30	2,073,229.0	-0.11%
Apr 29, 2026	$331.4	$315.5	$15.85	2,901,594.0	+1.43%
Apr 28, 2026	$338.6	$317.1	$21.48	4,882,680.0	-3.34%
Apr 27, 2026	$338.2	$330.0	$8.19	3,950,788.0	+1.10%
Apr 24, 2026	$334.8	$319.4	$15.44	3,307,721.0	+5.90%
Apr 23, 2026	$327.0	$311.0	$15.98	2,315,044.0	-5.21%
Apr 22, 2026	$334.0	$327.7	$6.31	2,200,158.0	+1.77%
Apr 21, 2026	$331.2	$318.9	$12.33	3,472,003.0	+2.30%

Cadence Design Systems Inc Stock (CDNS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cadence Design Systems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDNS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cadence Design Systems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cadence Design Systems Inc Stock (CDNS) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$365.0	$331.6	$33.45	31,298,236.0	+6.46%
Apr, 2026	$338.6	$263.4	$75.17	52,308,845.0	+18.61%
Mar, 2026	$311.2	$268.8	$42.44	51,359,336.0	-7.81%
Feb, 2026	$311.7	$262.7	$48.95	65,173,110.0	+1.70%
Jan, 2026	$328.6	$293.4	$35.20	38,579,834.0	-5.19%

Cadence Design Systems Inc Stock (CDNS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$341.3	$306.8	$34.48	30,120,024.0	+1.21%
Nov, 2025	$341.7	$295.2	$46.52	35,646,139.0	-7.93%
Oct, 2025	$357.5	$318.0	$39.50	39,965,484.0	-3.58%
Sep, 2025	$374.3	$326.4	$47.95	39,921,067.0	+0.24%
Aug, 2025	$369.1	$339.6	$29.52	29,925,590.0	-3.88%
Jul, 2025	$376.4	$304.7	$71.71	41,594,131.0	+18.31%
Jun, 2025	$315.9	$285.5	$30.42	34,265,754.0	+7.34%
May, 2025	$323.4	$276.6	$46.78	45,959,109.0	-3.58%
Apr, 2025	$303.6	$221.6	$82.04	51,837,569.0	+17.07%
Mar, 2025	$269.7	$230.1	$39.62	44,652,838.0	+1.53%
Feb, 2025	$309.9	$245.8	$64.08	44,080,573.0	-15.83%
Jan, 2025	$325.0	$285.1	$39.97	30,275,076.0	-0.95%

Cadence Design Systems Inc Stock (CDNS) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$326.2	$296.0	$30.21	29,473,405.0	-1.61%
Nov, 2024	$316.4	$275.4	$40.95	30,113,485.0	+11.11%
Oct, 2024	$290.2	$246.6	$43.60	49,218,160.0	+1.88%
Sep, 2024	$284.9	$245.4	$39.50	34,295,955.0	+0.78%
Aug, 2024	$287.5	$241.3	$46.18	46,632,994.0	+0.47%
Jul, 2024	$322.3	$250.8	$71.44	45,846,753.0	-13.03%
Jun, 2024	$329.0	$281.3	$47.73	29,526,275.0	+7.49%
May, 2024	$301.9	$270.4	$31.55	30,666,590.0	+3.87%
Apr, 2024	$317.1	$273.5	$43.60	35,789,968.0	-11.45%
Mar, 2024	$327.4	$298.1	$29.25	29,343,955.0	+2.27%
Feb, 2024	$315.7	$284.8	$30.91	32,246,100.0	+5.52%
Jan, 2024	$301.6	$251.9	$49.67	32,321,985.0	+5.91%