Cadence Design Systems Stock Price History
NASDAQ: CDNSTechnologyComputer Software: Prepackaged SoftwareUSD
352.84+4.00 (+1.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 352.84 0.00%
CDNS price history at a glance
The price history for Cadence Design Systems (CDNS) on this page begins on June 8, 1987, when the stock closed at $1.89; it most recently closed at $352.84 on October 5, 2026. The highest price in this record is $416.69, reached on June 1, 2026; the latest close is 15.3% below that peak. Across the 38 complete calendar years in the table, CDNS finished higher in 29 and lower in 9. Its best year was 1995 (+205.5%) and its worst was 2008 (-76.3%).
Over roughly 39 years the share price changed +18579.7%, a 14.2% compound annual price return (excluding dividends). In the last 12 months alone, CDNS has lost 0.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $416.69
- Date of high
- Jun 1, 2026
- Low since 1987
- $0.8611
- Date of low
- Dec 7, 1987
- 52-week high
- $416.69
- 52-week low
- $262.75
- Last close
- $348.84
CDNS returns
1 week
-0.54%
1 month
+22.78%
3 months
-9.62%
6 months
+24.14%
Year to date
+11.60%
1 year
-0.33%
3 years
+39.40%
5 years
+123.93%
CDNS price return, excluding dividends.
CDNS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 352.84 | +13.67% |
| 2025 | 310.40 | +2.15% |
| 2024 | 303.86 | +11.56% |
| 2023 | 272.37 | +69.55% |
| 2022 | 160.64 | -13.80% |
| 2021 | 186.35 | +36.59% |
| 2020 | 136.43 | +93.74% |
| 2019 | 70.42 | +62.78% |
| 2018 | 43.26 | +3.44% |
| 2017 | 41.82 | +65.82% |
| 2016 | 25.22 | +21.19% |
| 2015 | 20.81 | +10.52% |
| 2014 | 18.83 | +32.89% |
| 2013 | 14.17 | +5.51% |
| 2012 | 13.43 | +29.13% |
| 2011 | 10.40 | +25.91% |
| 2010 | 8.26 | +37.90% |
| 2009 | 5.99 | +55.99% |
| 2008 | 3.84 | -76.34% |
| 2007 | 16.23 | -9.38% |
| 2006 | 17.91 | +5.85% |
| 2005 | 16.92 | +22.52% |
| 2004 | 13.81 | -24.37% |
| 2003 | 18.26 | +97.62% |
| 2002 | 9.24 | -58.00% |
| 2001 | 22.00 | -20.00% |
| 2000 | 27.50 | +14.58% |
| 1999 | 24.00 | -19.33% |
| 1998 | 29.75 | +19.30% |
| 1997 | 24.94 | +24.69% |
| 1996 | 20.00 | +42.86% |
| 1995 | 14.00 | +205.46% |
| 1994 | 4.58 | +77.42% |
| 1993 | 2.58 | -45.61% |
| 1992 | 4.75 | -14.50% |
| 1991 | 5.56 | +6.95% |
| 1990 | 5.19 | +10.00% |
| 1989 | 4.72 | +88.89% |
| 1988 | 2.50 | +87.50% |
| 1987* | 1.33 | -29.41% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
CDNS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 354.04 | 357.88 | 347.64 | 348.84 | -2.04% | |
| 358.36 | 361.47 | 353.84 | 356.12 | -0.95% | |
| 355.14 | 361.91 | 354.27 | 359.55 | +1.72% | |
| 354.72 | 360.15 | 352.00 | 353.48 | +0.61% | |
| 356.50 | 356.51 | 341.76 | 351.35 | +0.18% | |
| 339.36 | 355.03 | 337.85 | 350.73 | +6.22% | |
| 322.49 | 335.00 | 321.01 | 330.19 | +1.86% | |
| 321.20 | 324.25 | 314.00 | 324.17 | -0.77% | |
| 319.00 | 329.35 | 317.89 | 326.70 | +0.17% | |
| 324.97 | 330.81 | 322.78 | 326.13 | +1.28% | |
| 306.39 | 322.49 | 305.20 | 322.00 | +4.18% | |
| 305.63 | 315.70 | 305.63 | 309.09 | +2.03% | |
| 298.65 | 303.85 | 294.00 | 302.95 | +2.73% | |
| 285.73 | 295.80 | 283.39 | 294.90 | +4.24% | |
| 281.93 | 284.98 | 280.49 | 282.90 | +0.76% | |
| 285.55 | 285.55 | 278.30 | 280.76 | +0.31% | |
| 274.25 | 282.00 | 274.16 | 279.90 | +2.17% | |
| 277.38 | 279.00 | 273.07 | 273.96 | -1.83% | |
| 288.00 | 288.80 | 278.10 | 279.06 | -3.56% | |
| 288.21 | 293.40 | 285.02 | 289.37 | +1.55% | |
| 282.28 | 289.14 | 282.28 | 284.95 | +0.12% | |
| 283.85 | 287.76 | 281.65 | 284.60 | +0.17% | |
| 291.34 | 295.82 | 282.68 | 284.11 | -2.93% | |
| 305.96 | 308.30 | 287.90 | 292.70 | -4.00% | |
| 307.64 | 311.04 | 302.36 | 304.88 | -0.58% | |
| 312.62 | 313.21 | 303.66 | 306.67 | -2.03% | |
| 331.19 | 332.84 | 311.87 | 313.04 | -7.60% | |
| 336.22 | 342.38 | 336.22 | 338.78 | -0.47% | |
| 347.43 | 347.43 | 338.10 | 340.39 | -2.06% | |
| 340.04 | 347.72 | 330.50 | 347.55 | +3.85% | |
| 328.50 | 340.31 | 327.46 | 334.68 | +0.84% | |
| 318.43 | 333.34 | 317.18 | 331.90 | +5.06% | |
| 314.50 | 317.34 | 311.43 | 315.92 | -0.97% | |
| 314.49 | 319.78 | 312.15 | 319.02 | +1.73% | |
| 315.48 | 317.50 | 311.47 | 313.59 | -0.44% | |
| 316.09 | 318.50 | 312.01 | 314.98 | -0.49% | |
| 321.50 | 323.63 | 315.21 | 316.52 | -2.15% | |
| 323.80 | 333.48 | 323.06 | 323.47 | -0.42% | |
| 324.74 | 326.87 | 319.46 | 324.82 | +0.32% | |
| 324.00 | 328.30 | 321.11 | 323.77 | +0.20% | |
| 330.01 | 333.43 | 322.11 | 323.13 | -1.34% | |
| 330.57 | 331.25 | 323.19 | 327.53 | -1.32% | |
| 337.31 | 342.03 | 331.53 | 331.91 | -2.16% | |
| 343.00 | 348.12 | 335.58 | 339.24 | +0.24% | |
| 335.54 | 341.73 | 333.00 | 338.42 | +0.40% | |
| 347.96 | 347.96 | 335.66 | 337.07 | -1.04% | |
| 340.81 | 349.11 | 339.29 | 340.62 | +1.33% | |
| 343.79 | 344.45 | 331.68 | 336.15 | -1.14% | |
| 335.27 | 344.77 | 334.25 | 340.02 | +2.16% | |
| 336.62 | 342.50 | 329.59 | 332.82 | +0.02% | |
| 349.00 | 351.00 | 332.56 | 332.76 | -3.47% | |
| 335.16 | 355.59 | 335.16 | 344.72 | +1.80% | |
| 336.51 | 342.27 | 334.38 | 338.61 | +3.79% | |
| 335.24 | 335.54 | 325.96 | 326.24 | -1.28% | |
| 335.20 | 340.29 | 328.87 | 330.46 | -1.94% | |
| 339.06 | 346.33 | 334.59 | 337.01 | -2.21% | |
| 328.36 | 347.13 | 328.36 | 344.64 | +4.46% | |
| 333.02 | 339.11 | 328.75 | 329.93 | -0.05% | |
| 334.56 | 342.29 | 320.07 | 330.11 | -9.47% | |
| 366.01 | 369.13 | 358.74 | 364.65 | -1.84% | |
| 383.36 | 385.30 | 369.05 | 371.50 | -1.41% | |
| 370.95 | 383.00 | 370.88 | 376.80 | -0.30% | |
| 390.64 | 391.00 | 375.12 | 377.92 | -1.63% | |
| 387.93 | 389.49 | 380.21 | 384.17 | -0.46% | |
| 370.14 | 386.34 | 368.34 | 385.95 | +3.18% | |
| 367.34 | 374.45 | 366.12 | 374.06 | +0.81% | |
| 375.84 | 379.99 | 365.63 | 371.06 | -1.25% | |
| 369.60 | 377.87 | 367.55 | 375.77 | +0.70% | |
| 375.28 | 381.78 | 370.50 | 373.14 | -1.22% | |
| 383.88 | 386.75 | 376.58 | 377.73 | +0.64% | |
| 371.50 | 381.56 | 368.43 | 375.32 | +0.70% | |
| 381.48 | 387.19 | 371.37 | 372.72 | -1.21% | |
| 362.25 | 381.90 | 358.76 | 377.27 | +2.45% | |
| 378.49 | 378.49 | 363.73 | 368.23 | -1.12% | |
| 375.69 | 379.62 | 371.59 | 372.40 | -1.76% | |
| 383.17 | 386.55 | 377.33 | 379.06 | -2.57% | |
| 392.00 | 392.00 | 378.20 | 389.04 | +0.43% | |
| 391.10 | 401.18 | 385.43 | 387.39 | -0.57% | |
| 388.43 | 403.38 | 386.46 | 389.60 | +0.45% | |
| 387.19 | 398.27 | 387.19 | 387.85 | -1.69% | |
| 391.00 | 397.82 | 389.33 | 394.50 | +2.48% | |
| 381.22 | 389.80 | 375.94 | 384.96 | +0.32% | |
| 382.00 | 389.54 | 377.21 | 383.74 | -0.36% | |
| 383.45 | 399.23 | 382.00 | 385.13 | -1.48% | |
| 396.66 | 406.67 | 377.11 | 390.90 | -0.85% | |
| 383.00 | 396.71 | 381.85 | 394.24 | +4.80% | |
| 402.00 | 407.00 | 373.54 | 376.19 | -8.62% | |
| 407.73 | 415.83 | 401.93 | 411.68 | +0.90% | |
| 410.00 | 411.04 | 401.03 | 408.00 | -2.01% | |
| 405.98 | 416.69 | 401.04 | 416.39 | +0.54% | |
| 393.00 | 414.92 | 383.94 | 414.16 | +10.46% | |
| 375.00 | 378.04 | 372.28 | 374.93 | +0.29% | |
| 374.88 | 379.05 | 366.99 | 373.85 | -0.05% | |
| 378.95 | 383.80 | 370.35 | 374.05 | -2.02% | |
| 380.00 | 383.24 | 369.62 | 381.75 | +2.18% | |
| 361.88 | 381.55 | 361.54 | 373.59 | +4.22% | |
| 349.88 | 362.21 | 347.56 | 358.46 | +2.16% | |
| 335.39 | 351.37 | 331.56 | 350.89 | +3.78% | |
| 342.67 | 348.12 | 337.89 | 338.12 | -2.27% | |
| 346.91 | 350.06 | 341.49 | 345.99 | -0.36% | |
| 351.81 | 352.00 | 345.68 | 347.24 | -1.59% | |
| 350.03 | 355.21 | 348.46 | 352.84 | -0.48% | |
| 359.04 | 361.03 | 350.55 | 354.55 | -0.97% | |
| 361.10 | 361.99 | 355.56 | 358.04 | -1.69% | |
| 359.07 | 365.00 | 358.03 | 364.20 | +0.41% | |
| 356.08 | 365.01 | 353.18 | 362.70 | +1.63% | |
| 358.00 | 362.71 | 354.87 | 356.90 | +0.56% | |
| 353.50 | 355.49 | 347.49 | 354.90 | +0.36% | |
| 351.30 | 354.89 | 346.13 | 353.63 | +1.18% | |
| 342.38 | 351.01 | 340.61 | 349.51 | +2.51% | |
| 336.50 | 342.37 | 334.00 | 340.94 | +3.44% | |
| 328.75 | 330.08 | 319.78 | 329.59 | -0.11% | |
| 323.71 | 331.36 | 315.51 | 329.95 | +1.43% | |
| 329.70 | 338.55 | 317.07 | 325.31 | -3.34% | |
| 330.82 | 338.19 | 330.00 | 336.54 | +1.10% | |
| 320.08 | 334.81 | 319.37 | 332.89 | +5.90% | |
| 325.86 | 326.98 | 311.00 | 314.33 | -5.21% | |
| 332.85 | 334.00 | 327.69 | 331.61 | +1.77% | |
| 319.75 | 331.23 | 318.90 | 325.84 | +2.30% | |
| 312.60 | 320.98 | 309.60 | 318.50 | +2.40% | |
| 316.33 | 318.00 | 308.40 | 311.03 | +1.33% | |
| 309.45 | 312.88 | 303.31 | 306.96 | +0.94% | |
| 295.00 | 307.47 | 293.51 | 304.10 | +4.01% | |
| 293.31 | 297.18 | 290.28 | 292.37 | +1.45% | |
| 266.06 | 288.33 | 265.22 | 288.20 | +8.48% | |
| 280.73 | 281.42 | 263.38 | 265.66 | -5.46% | |
| 287.62 | 288.18 | 277.45 | 281.01 | -2.93% | |
| 289.98 | 291.35 | 285.42 | 289.50 | +3.59% | |
| 278.03 | 280.00 | 273.90 | 279.48 | +0.03% | |
| 277.99 | 279.77 | 275.48 | 279.39 | +0.24% | |
| 273.69 | 280.26 | 271.34 | 278.72 | -0.52% | |
| 280.19 | 281.60 | 274.66 | 280.19 | +0.83% | |
| 273.27 | 278.61 | 271.60 | 277.87 | +2.58% | |
| 272.18 | 276.37 | 268.80 | 270.88 | -0.33% | |
| 278.26 | 280.43 | 271.05 | 271.77 | -3.15% | |
| 278.00 | 284.16 | 278.00 | 280.62 | -0.27% | |
| 288.69 | 290.37 | 277.65 | 281.39 | -1.03% | |
| 289.51 | 290.50 | 277.00 | 284.32 | -2.80% | |
| 289.20 | 299.29 | 286.79 | 292.52 | +3.04% | |
| 286.42 | 287.39 | 281.46 | 283.90 | -1.22% | |
| 288.92 | 292.61 | 284.35 | 287.40 | -0.77% | |
| 291.93 | 295.30 | 289.50 | 289.64 | -1.40% | |
| 293.89 | 300.94 | 292.49 | 293.75 | +0.35% | |
| 289.33 | 295.43 | 288.00 | 292.72 | +1.98% | |
| 290.80 | 292.04 | 283.35 | 287.03 | -1.13% | |
| 290.93 | 296.51 | 289.19 | 290.32 | -1.31% | |
| 294.79 | 296.00 | 287.00 | 294.16 | +0.30% | |
| 299.06 | 299.06 | 290.47 | 293.29 | -1.60% | |
| 293.76 | 300.27 | 289.37 | 298.05 | +0.37% | |
| 294.95 | 302.02 | 294.27 | 296.94 | -0.97% | |
| 303.00 | 311.24 | 297.54 | 299.84 | -1.83% | |
| 300.18 | 308.58 | 296.12 | 305.43 | +1.60% | |
| 296.36 | 304.47 | 295.51 | 300.63 | -0.90% | |
| 297.78 | 304.77 | 296.10 | 303.36 | +0.65% | |
| 288.74 | 301.90 | 285.14 | 301.40 | +1.28% | |
| 304.99 | 305.97 | 292.89 | 297.60 | -1.40% | |
| 294.50 | 302.78 | 293.43 | 301.84 | +3.86% | |
| 277.82 | 293.85 | 277.30 | 290.63 | +3.87% | |
| 291.44 | 293.59 | 279.11 | 279.80 | -5.56% | |
| 294.48 | 303.44 | 292.41 | 296.28 | -0.10% | |
| 308.33 | 308.33 | 292.16 | 296.59 | -2.76% | |
| 302.96 | 311.70 | 299.18 | 305.01 | +7.60% | |
| 294.78 | 296.19 | 282.96 | 283.46 | -5.34% | |
| 287.44 | 300.73 | 287.44 | 299.46 | +3.86% | |
| 298.71 | 302.58 | 287.53 | 288.33 | -3.78% | |
| 301.19 | 302.25 | 294.50 | 299.65 | +0.22% | |
| 294.16 | 301.07 | 293.00 | 299.00 | +2.75% | |
| 283.49 | 291.76 | 279.56 | 291.00 | +2.64% | |
| 276.18 | 285.34 | 272.92 | 283.52 | +4.95% | |
| 271.68 | 276.41 | 266.14 | 270.14 | -0.47% | |
| 269.87 | 275.30 | 265.74 | 271.42 | +1.09% | |
| 283.83 | 285.98 | 262.75 | 268.50 | -7.15% | |
| 295.09 | 296.34 | 288.46 | 289.19 | -2.42% | |
| 298.46 | 298.88 | 293.63 | 296.36 | -2.08% | |
| 316.61 | 317.00 | 293.44 | 302.67 | -5.56% | |
| 321.62 | 325.19 | 316.46 | 320.49 | +0.67% | |
| 321.70 | 323.00 | 317.21 | 318.37 | -1.13% | |
| 317.86 | 323.63 | 314.06 | 322.02 | +1.16% | |
| 315.50 | 323.54 | 312.01 | 318.32 | +0.39% | |
| 317.00 | 317.83 | 310.80 | 317.09 | +1.04% | |
| 307.53 | 316.16 | 304.95 | 313.84 | +2.23% | |
| 310.56 | 311.45 | 305.77 | 307.00 | -3.29% | |
| 321.83 | 322.47 | 314.50 | 317.45 | -0.98% | |
| 317.44 | 328.64 | 316.00 | 320.60 | +2.37% | |
| 319.50 | 320.53 | 309.92 | 313.17 | -3.06% | |
| 322.63 | 327.67 | 318.00 | 323.06 | -0.75% | |
| 325.88 | 328.51 | 321.02 | 325.51 | -0.55% | |
| 319.90 | 328.59 | 315.41 | 327.31 | +2.67% | |
| 317.01 | 319.45 | 312.95 | 318.80 | -0.54% | |
| 314.39 | 324.71 | 314.39 | 320.54 | +1.88% | |
| 301.50 | 316.04 | 300.88 | 314.64 | +4.46% | |
| 311.46 | 314.17 | 300.40 | 301.22 | -2.96% | |
| 315.70 | 316.00 | 306.41 | 310.40 | -0.70% | |
| 315.78 | 316.00 | 312.06 | 312.58 | -0.96% | |
| 316.83 | 319.00 | 315.14 | 315.60 | -0.66% | |
| 317.85 | 321.69 | 316.59 | 317.71 | -0.37% | |
| 318.00 | 319.30 | 317.00 | 318.89 | +0.36% | |
| 315.70 | 318.12 | 315.36 | 317.76 | +0.26% | |
| 314.73 | 317.39 | 314.53 | 316.93 | -0.20% | |
| 317.57 | 318.36 | 314.67 | 317.57 | +0.84% | |
| 315.10 | 319.28 | 313.76 | 314.91 | -0.06% | |
| 318.39 | 322.41 | 314.35 | 315.10 | +0.66% | |
| 319.00 | 319.89 | 310.94 | 313.02 | -2.04% | |
| 318.55 | 323.00 | 316.42 | 319.53 | +0.35% | |
| 324.08 | 327.77 | 317.66 | 318.43 | -1.48% | |
| 334.63 | 335.24 | 322.65 | 323.22 | -3.64% | |
| 337.95 | 338.00 | 329.35 | 335.43 | -0.78% | |
| 334.44 | 341.31 | 333.24 | 338.06 | +0.89% | |
| 336.26 | 338.04 | 333.46 | 335.07 | -0.66% | |
| 337.99 | 340.83 | 336.52 | 337.29 | -0.07% | |
| 338.43 | 341.04 | 336.16 | 337.53 | +0.07% | |
| 336.87 | 339.59 | 334.32 | 337.30 | +0.35% | |
| 315.80 | 338.00 | 315.68 | 336.11 | +5.71% | |
| 311.51 | 319.07 | 311.23 | 317.94 | +2.69% | |
| 312.64 | 313.05 | 306.83 | 309.62 | -0.71% | |
| 309.06 | 311.96 | 306.33 | 311.84 | +1.79% | |
| 307.05 | 308.18 | 304.03 | 306.35 | +0.89% | |
| 300.75 | 305.75 | 298.17 | 303.66 | -0.27% | |
| 303.37 | 305.72 | 299.65 | 304.47 | +1.29% | |
| 301.92 | 303.90 | 295.18 | 300.58 | -0.52% | |
| 312.15 | 316.71 | 301.63 | 302.14 | -1.51% | |
| 304.21 | 310.12 | 302.43 | 306.76 | +1.17% | |
| 307.73 | 310.34 | 302.14 | 303.21 | -2.60% | |
| 313.54 | 315.83 | 309.64 | 311.29 | -1.16% | |
| 311.85 | 319.65 | 310.65 | 314.93 | -0.34% | |
| 314.89 | 317.47 | 312.99 | 315.99 | +0.14% | |
| 320.93 | 321.63 | 314.76 | 315.54 | -0.93% | |
| 326.53 | 326.79 | 316.22 | 318.51 | -3.17% | |
| 326.56 | 330.84 | 323.32 | 328.94 | +1.20% | |
| 324.49 | 326.61 | 319.19 | 325.05 | +0.18% | |
| 324.94 | 327.26 | 318.57 | 324.45 | -0.97% | |
| 331.95 | 332.56 | 324.23 | 327.63 | -1.68% | |
| 330.06 | 336.06 | 325.59 | 333.22 | -0.65% | |
| 341.71 | 341.71 | 331.00 | 335.41 | -0.97% | |
| 338.73 | 340.73 | 336.22 | 338.69 | +0.77% | |
| 340.00 | 342.20 | 333.41 | 336.09 | -1.56% | |
| 337.30 | 347.00 | 334.00 | 341.43 | +0.04% | |
| 339.01 | 348.08 | 327.17 | 341.30 | -2.87% | |
| 357.53 | 357.53 | 346.00 | 351.40 | +1.83% | |
| 339.76 | 351.13 | 339.76 | 345.10 | +2.32% | |
| 329.30 | 338.18 | 327.62 | 337.27 | +2.05% | |
| 333.44 | 336.50 | 326.16 | 330.51 | -0.88% | |
| 327.53 | 335.12 | 327.11 | 333.45 | +1.16% | |
| 327.79 | 331.12 | 326.39 | 329.64 | +1.08% | |
| 322.59 | 328.21 | 320.00 | 326.12 | +0.58% | |
| 326.18 | 327.05 | 320.08 | 324.25 | +0.05% | |
| 330.65 | 330.65 | 321.39 | 324.10 | -0.51% | |
| 324.50 | 329.85 | 318.02 | 325.75 | -1.95% | |
| 329.75 | 334.20 | 324.94 | 332.23 | +1.60% | |
| 348.10 | 350.26 | 325.86 | 327.00 | -6.22% | |
| 348.25 | 348.77 | 343.58 | 348.67 | -0.38% | |
| 346.07 | 354.26 | 346.07 | 350.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CDNS chart for longer ranges.