Loading live market data…

Cadence Design Systems, Inc.

NASDAQ:CDNS

$371.5 USD

-$5.3 (-1.41%)

Volume
1.62M
Average Volume
2.46M
Market Capitalization
$102.47B
P/E Ratio
86.19
Dividend Yield
0.00%
Price Target
$425.00
Year High
$416.69
Year Low
$262.75
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.47
Date Opening Price Closing Price %Chg Volume
2026-07-15 $383.36 $371.50 -3.09% 1.62M
2026-07-14 $370.95 $376.80 1.58% 1.26M
2026-07-13 $390.64 $377.92 -3.26% 1.34M
2026-07-10 $387.93 $384.17 -0.97% 940.5K
2026-07-09 $370.14 $385.95 4.27% 1.59M
2026-07-08 $367.34 $374.06 1.83% 1.43M
2026-07-07 $375.84 $371.06 -1.27% 1.57M
2026-07-06 $369.60 $375.77 1.67% 1.87M
2026-07-02 $375.28 $373.14 -0.57% 2.07M
2026-07-01 $383.88 $377.73 -1.60% 1.69M
2026-06-30 $371.50 $375.32 1.03% 2.92M
2026-06-29 $381.48 $372.72 -2.30% 2.68M
2026-06-26 $362.25 $377.27 4.15% 3.9M
2026-06-25 $378.49 $368.23 -2.71% 2.17M
2026-06-24 $375.69 $372.40 -0.88% 1.94M
2026-06-23 $383.17 $379.06 -1.07% 2.14M
2026-06-22 $392.00 $389.04 -0.76% 3.02M
2026-06-18 $391.10 $387.39 -0.95% 7.09M
2026-06-17 $388.43 $389.60 0.30% 2.38M
2026-06-16 $387.19 $387.85 0.17% 1.65M
2026-06-15 $391.00 $394.50 0.90% 1.85M
2026-06-12 $381.22 $384.96 0.98% 1.37M
2026-06-11 $382.00 $383.74 0.46% 2.13M
2026-06-10 $383.45 $385.13 0.44% 1.78M
2026-06-09 $396.66 $390.90 -1.45% 2.6M
2026-06-08 $383.00 $394.24 2.93% 2.58M
2026-06-05 $402.00 $376.19 -6.42% 3.52M
2026-06-04 $407.73 $411.68 0.97% 3M
2026-06-03 $410.00 $408.00 -0.49% 2.88M
2026-06-02 $405.98 $416.39 2.56% 3.17M
2026-06-01 $393.00 $414.16 5.38% 4.52M
2026-05-29 $375.00 $374.93 -0.02% 3.18M
2026-05-28 $374.88 $373.85 -0.27% 1.93M
2026-05-27 $378.95 $374.05 -1.29% 2.36M
2026-05-26 $380.00 $381.75 0.46% 1.97M
2026-05-22 $361.88 $373.59 3.24% 2.21M
2026-05-21 $349.88 $358.46 2.45% 1.76M
2026-05-20 $335.39 $350.89 4.62% 2.03M
2026-05-19 $342.67 $338.12 -1.33% 1.74M
2026-05-18 $346.91 $345.99 -0.27% 1.9M
2026-05-15 $351.81 $347.24 -1.30% 1.7M
2026-05-14 $350.03 $352.84 0.80% 1.48M
2026-05-13 $359.04 $354.55 -1.25% 2.32M
2026-05-12 $361.10 $358.04 -0.85% 2M
2026-05-11 $359.07 $364.20 1.43% 2.64M
2026-05-08 $356.08 $362.70 1.86% 2.32M
2026-05-07 $358.00 $356.90 -0.31% 1.87M
2026-05-06 $353.50 $354.90 0.40% 2.42M
2026-05-05 $351.30 $353.63 0.66% 1.97M
2026-05-04 $342.38 $349.51 2.08% 3.15M
2026-05-01 $336.50 $340.94 1.32% 1.83M
2026-04-30 $328.75 $329.59 0.26% 2.08M
2026-04-29 $323.71 $329.95 1.93% 2.95M
2026-04-28 $329.70 $325.31 -1.33% 4.89M
2026-04-27 $330.82 $336.54 1.73% 4.03M
2026-04-24 $320.08 $332.89 4.00% 3.32M
2026-04-23 $325.86 $314.33 -3.54% 2.32M
2026-04-22 $332.85 $331.61 -0.37% 2.21M
2026-04-21 $319.75 $325.84 1.90% 3.48M
2026-04-20 $312.60 $318.50 1.89% 2.27M
2026-04-17 $316.33 $311.03 -1.68% 2.21M
2026-04-16 $309.45 $306.96 -0.80% 2.16M
2026-04-15 $295.00 $304.10 3.08% 2.51M
2026-04-14 $293.31 $292.37 -0.32% 2.18M
2026-04-13 $266.06 $288.20 8.32% 2.65M
2026-04-10 $280.73 $265.66 -5.37% 3.49M
2026-04-09 $287.62 $281.01 -2.30% 2.21M
2026-04-08 $289.98 $289.50 -0.17% 1.91M
2026-04-07 $278.03 $279.48 0.52% 1.28M
2026-04-06 $277.99 $279.39 0.50% 1.17M
2026-04-02 $273.69 $278.72 1.84% 1.51M
2026-04-01 $280.19 $280.19 0.00% 1.76M
2026-03-31 $273.27 $277.87 1.68% 1.88M
2026-03-30 $272.18 $270.88 -0.48% 2.15M
2026-03-27 $278.26 $271.77 -2.33% 2.19M
2026-03-26 $278.00 $280.62 0.94% 2M
2026-03-25 $288.69 $281.39 -2.53% 2.62M
2026-03-24 $289.51 $284.32 -1.79% 2.83M
2026-03-23 $289.20 $292.52 1.15% 3.53M
2026-03-20 $286.42 $283.90 -0.88% 3.35M
2026-03-19 $288.92 $287.40 -0.53% 1.57M
2026-03-18 $291.93 $289.64 -0.78% 1.67M
2026-03-17 $293.89 $293.75 -0.05% 1.34M
2026-03-16 $289.33 $292.72 1.17% 1.52M
2026-03-13 $290.80 $287.03 -1.30% 1.84M
2026-03-12 $290.93 $290.32 -0.21% 2.49M
2026-03-11 $294.79 $294.16 -0.21% 2.1M
2026-03-10 $299.06 $293.29 -1.93% 2.08M
2026-03-09 $293.76 $298.05 1.46% 2.49M
2026-03-06 $294.95 $296.94 0.67% 2.61M