NASDAQ · CDNS

Cadence Design Systems, Inc.

Technology · Software - Application

$327.89

Down-$14.86 (-4.34%)

Updated Oct 31, 2026, 11:43 PM

SID Score

5.8/10

Composite research score

Smart Money

48/100

Neutral

Price performance · CDNS

CDNS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

CDNS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$334.81	$337.98	$322.245	$327.89	2.08M
Oct 29, 2026	$340.36	$346.60	$338.76	$342.75	2.59M
Oct 28, 2026	$341.73	$348.7999	$333.30	$342.46	2.73M
Oct 27, 2026	$325.96	$348.80	$323.68	$343.08	4.65M
Oct 26, 2026	$316.975	$331.65	$315.35	$322.17	4.5M
Oct 23, 2026	$307.57	$318.15	$305.1854	$316.49	2.32M
Oct 22, 2026	$318.42	$319.465	$306.39	$309.65	2.89M
Oct 21, 2026	$324.50	$331.50	$322.84	$326.07	2.17M
Oct 20, 2026	$323.18	$325.64	$316.72	$319.87	1.74M
Oct 19, 2026	$324.80	$329.84	$321.575	$325.86	1.85M
Oct 16, 2026	$323.97	$326.645	$316.605	$319.51	2.5M
Oct 15, 2026	$323.80	$328.05	$315.911	$324.38	2.58M
Oct 14, 2026	$333.27	$335.96	$325.845	$329.46	2.91M
Oct 13, 2026	$343.68	$344.125	$333.79	$334.20	2.31M
Oct 12, 2026	$353.00	$354.57	$346.84	$348.42	1.29M
Oct 9, 2026	$353.51	$356.025	$350.15	$352.84	1.31M
Oct 8, 2026	$354.04	$357.875	$347.64	$348.84	1.56M
Oct 7, 2026	$358.36	$361.47	$353.84	$356.12	1.86M
Oct 6, 2026	$355.14	$361.91	$354.2725	$359.55	1.6M
Oct 5, 2026	$354.72	$360.145	$352.00	$353.48	1.95M
Oct 2, 2026	$356.50	$356.51	$341.76	$351.35	2.1M