CDNS

Cadence Design Systems, Inc.

$345.99 as of May 18, 2026

Recent prices

Date	Open	Close	Volume
May 18, 2026	$346.91	$345.99	1.90M
May 15, 2026	$351.81	$347.24	1.70M
May 14, 2026	$350.03	$352.84	1.48M
May 13, 2026	$359.04	$354.55	2.32M
May 12, 2026	$361.10	$358.04	2.00M
May 11, 2026	$359.07	$364.20	2.64M
May 08, 2026	$356.08	$362.70	2.32M
May 07, 2026	$358.00	$356.90	1.87M
May 06, 2026	$353.50	$354.90	2.42M
May 05, 2026	$351.30	$353.63	1.97M
May 04, 2026	$342.38	$349.51	3.15M
May 01, 2026	$336.50	$340.94	1.83M
Apr 30, 2026	$328.75	$329.59	2.08M
Apr 29, 2026	$323.71	$329.95	2.95M
Apr 28, 2026	$329.70	$325.31	4.89M
Apr 27, 2026	$330.82	$336.54	4.03M
Apr 24, 2026	$320.08	$332.89	3.32M
Apr 23, 2026	$325.86	$314.33	2.32M
Apr 22, 2026	$332.85	$331.61	2.21M
Apr 21, 2026	$319.75	$325.84	3.48M
Apr 20, 2026	$312.60	$318.50	2.27M