stockNASDAQ: CDNS • 6 Months Updates
Cadence Design Systems (CDNS) 6 Months
Showing Closing Date Range from May 8 to Nov 4, 2026.
Cadence Design Systems provides computational software tools, hardware, and IP for integrated circuit design.
Investor Relations:investor.cadence.com
Price & Performance Trajectory
Cadence Design Systems Inc.NASDAQ: CDNS
Latest Close
$323.75
6 Months Updates Trajectory
Showing Closing Date Range from May 8 to Nov 4, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCDNS session performance
✓ Latest Close USD
$323.75
Latest session close
$-38.95vs period start
Period Return % % GAIN
-10.74%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$416.69 / $273.07
Period range envelope
$143.62channel spread
Total Volume SHARES
295.49M
Period turnover
Avg: 2.40M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | $323.75 | -1.75% | $325.99 | $310.00 | 2.33M |
| Nov 02, 2026 | $329.51 | +0.49% | $332.97 | $323.48 | 2.23M |
| Oct 30, 2026 | $327.47 | -4.46% | $337.98 | $322.25 | 1.33M |
| Oct 29, 2026 | $342.75 | +0.08% | $346.60 | $338.76 | 2.56M |
| Oct 28, 2026 | $342.46 | -0.18% | $348.80 | $333.30 | 2.71M |
| Oct 27, 2026 | $343.08 | +6.49% | $348.80 | $323.70 | 4.55M |
| Oct 26, 2026 | $322.17 | +1.79% | $331.65 | $315.35 | 4.37M |
| Oct 23, 2026 | $316.49 | +2.21% | $318.15 | $305.19 | 2.31M |
| Oct 22, 2026 | $309.65 | -5.04% | $319.47 | $306.39 | 2.87M |
| Oct 21, 2026 | $326.07 | +1.94% | $331.50 | $322.85 | 2.16M |
| Oct 20, 2026 | $319.87 | -1.84% | $325.64 | $316.72 | 1.69M |
| Oct 19, 2026 | $325.86 | +1.99% | $329.84 | $321.58 | 1.81M |
| Oct 16, 2026 | $319.51 | -1.50% | $326.65 | $316.61 | 2.47M |
| Oct 15, 2026 | $324.38 | -1.54% | $328.05 | $315.91 | 2.54M |
| Oct 14, 2026 | $329.46 | -1.42% | $335.96 | $325.85 | 2.85M |
Page 1 of 9