CDNS - Cadence Design Systems, Inc. Historical Performance | KlickAnalytics

>

COMMANDS Global: GP Symbol: IBM FA

↑↓ Navigate Enter Open Esc Close ` Toggle

Home

Markets Tools AI Stocks Funds Newsroom Economy Commodities FX Crypto My Symbol Resources

Performance Historical

364.20 1.50 (0.41%) 05/11/2026

Cadence Design Systems, Inc. (CDNS)

Loading...

Last 21 Days

Date	Open	High	Low	Close	Change	Chg %	Volume
2026-05-11	359.07	365.00	358.03	364.20	1.50	0.41	2,628,222
2026-05-08	356.08	365.01	353.18	362.70	5.80	1.63	2,317,761
2026-05-07	358.00	362.71	354.87	356.90	2.00	0.56	1,870,810
2026-05-06	353.50	355.49	347.49	354.90	1.27	0.36	2,420,839
2026-05-05	351.30	354.89	346.13	353.63	4.12	1.18	1,965,700
2026-05-04	342.38	351.01	340.61	349.51	8.57	2.51	2,628,222
2026-05-01	336.50	342.37	334.00	340.94	11.35	3.44	2,317,761
2026-04-30	328.75	330.08	319.78	329.59	-0.36	-0.11	1,870,810
2026-04-29	323.71	331.36	315.51	329.95	4.64	1.43	2,420,839
2026-04-28	329.70	338.55	317.07	325.31	-11.23	-3.34	1,965,700
2026-04-27	330.82	338.19	330.00	336.54	3.65	1.10	3,152,299
2026-04-24	320.08	334.81	319.37	332.89	18.56	5.90	1,826,033
2026-04-23	325.86	326.98	311.00	314.33	-17.28	-5.21	2,077,800
2026-04-22	332.85	334.00	327.69	331.61	5.77	1.77	2,949,700
2026-04-21	319.75	331.23	318.90	325.84	7.34	2.30	4,885,200
2026-04-20	312.60	320.98	309.60	318.50	7.47	2.40	4,034,412
2026-04-17	316.33	318.00	308.40	311.03	4.07	1.33	3,316,100
2026-04-16	309.45	312.88	303.31	306.96	2.86	0.94	2,318,000
2026-04-15	295.00	307.46	293.51	304.10	11.73	4.01	2,206,000
2026-04-14	293.31	297.18	290.28	292.37	4.17	1.45	3,475,139
2026-04-13	266.06	288.33	265.22	288.20	22.54	8.48	2,268,000

1 Year Performance

Historical Performance

Period	Performance	Period Low	Period High	Period Average	Up Days	Down Days	NoChange Days
1-Week	353.63 from 2026-05-05 10.57 2.99%	346.13 on 2026-05-05 18.07 5.22%	365.01 on 2026-05-08 -0.81 (-0.22%)	358.47	5	0
1-Month	288.20 from 2026-04-13 76.00 26.37%	265.22 on 2026-04-13 98.98 37.32%	365.01 on 2026-05-08 -0.81 (-0.22%)	330.00	18	3
3-Month	299.65 from 2026-02-11 64.55 21.54%	263.38 on 2026-04-10 100.82 38.28%	365.01 on 2026-05-08 -0.81 (-0.22%)	303.22	36	26
6-Month	318.51 from 2025-11-11 45.69 14.34%	262.75 on 2026-02-03 101.45 38.61%	365.01 on 2026-05-08 -0.81 (-0.22%)	308.08	64	60
52-Week	318.66 from 2025-05-13 45.54 14.29%	262.75 on 2026-02-03 101.45 38.61%	376.45 on 2025-07-31 -12.25 (-3.25%)	320.11	133	117
2-Year
3-Year
5-Year
10-Year
20-Year
All Time

Loading news…