Cadence Design Systems Inc (CDNS) stock
CDNSNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 15/3040% above fair value
$327.89−14.86 (-4.34%)
Close on Oct 30, 2026Market cap $90.30BP/E 65.2Yield –
Price history
Cadence Design Systems share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$327.89
-4.34% on the day
52-week range
$262.75 – $416.69
-21.3% from the high
Change over 52 weeks
-2.4%
From $336.09 on Oct 30, 2025
Average volume
2.40M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $334.81 | $337.98 | $322.25 | $327.89 | -4.34% | 2,071,387 |
| Oct 29, 2026 | $340.36 | $346.60 | $338.76 | $342.75 | +0.08% | 2,585,602 |
| Oct 28, 2026 | $341.73 | $348.80 | $333.30 | $342.46 | -0.18% | 2,733,930 |
| Oct 27, 2026 | $325.96 | $348.80 | $323.68 | $343.08 | +6.49% | 4,652,785 |
| Oct 26, 2026 | $316.98 | $331.65 | $315.35 | $322.17 | +1.79% | 4,500,965 |
| Oct 23, 2026 | $307.57 | $318.15 | $305.19 | $316.49 | +2.21% | 2,320,977 |
| Oct 22, 2026 | $318.42 | $319.47 | $306.39 | $309.65 | -5.04% | 2,893,495 |
| Oct 21, 2026 | $324.50 | $331.50 | $322.84 | $326.07 | +1.94% | 2,172,591 |
| Oct 20, 2026 | $323.18 | $325.64 | $316.72 | $319.87 | -1.84% | 1,741,623 |
| Oct 19, 2026 | $324.80 | $329.84 | $321.58 | $325.86 | +1.99% | 1,854,741 |
| Oct 16, 2026 | $323.97 | $326.65 | $316.61 | $319.51 | -1.50% | 2,502,460 |
| Oct 15, 2026 | $323.80 | $328.05 | $315.91 | $324.38 | -1.54% | 2,579,027 |
| Oct 14, 2026 | $333.27 | $335.96 | $325.85 | $329.46 | -1.42% | 2,910,434 |
| Oct 13, 2026 | $343.68 | $344.13 | $333.79 | $334.20 | -4.08% | 2,309,384 |
| Oct 12, 2026 | $353.00 | $354.57 | $346.84 | $348.42 | -1.25% | 1,294,361 |
| Oct 9, 2026 | $353.51 | $356.03 | $350.15 | $352.84 | +1.15% | 1,306,826 |
| Oct 8, 2026 | $354.04 | $357.88 | $347.64 | $348.84 | -2.04% | 1,562,873 |
| Oct 7, 2026 | $358.36 | $361.47 | $353.84 | $356.12 | -0.95% | 1,856,270 |
| Oct 6, 2026 | $355.14 | $361.91 | $354.27 | $359.55 | +1.72% | 1,595,113 |
| Oct 5, 2026 | $354.72 | $360.15 | $352.00 | $353.48 | +0.61% | 1,952,499 |
| Oct 2, 2026 | $356.50 | $356.51 | $341.76 | $351.35 | +0.18% | 2,098,092 |
| Oct 1, 2026 | $339.36 | $355.03 | $337.85 | $350.73 | +6.22% | 3,284,434 |
| Sep 30, 2026 | $322.49 | $335.00 | $321.01 | $330.19 | +1.86% | 2,969,993 |
| Sep 29, 2026 | $321.20 | $324.25 | $314.00 | $324.17 | -0.77% | 2,634,014 |
| Sep 28, 2026 | $319.00 | $329.35 | $317.89 | $326.70 | +0.17% | 1,996,006 |
| Sep 25, 2026 | $324.97 | $330.81 | $322.78 | $326.13 | +1.28% | 2,697,289 |
| Sep 24, 2026 | $306.39 | $322.49 | $305.20 | $322.00 | +4.18% | 2,475,433 |
| Sep 23, 2026 | $305.63 | $315.70 | $305.63 | $309.09 | +2.03% | 3,590,190 |
| Sep 22, 2026 | $298.65 | $303.85 | $294.00 | $302.95 | +2.73% | 2,901,710 |
| Sep 21, 2026 | $285.73 | $295.80 | $283.39 | $294.90 | +4.24% | 2,344,648 |
| Sep 18, 2026 | $281.93 | $284.98 | $280.49 | $282.90 | +0.76% | 4,134,919 |
| Sep 17, 2026 | $285.55 | $285.55 | $278.30 | $280.76 | +0.31% | 2,095,941 |
| Sep 16, 2026 | $274.25 | $282.00 | $274.16 | $279.90 | +2.17% | 2,496,926 |
| Sep 15, 2026 | $277.38 | $279.00 | $273.07 | $273.96 | -1.83% | 2,609,029 |
| Sep 14, 2026 | $288.00 | $288.80 | $278.10 | $279.06 | -3.56% | 2,338,617 |
| Sep 11, 2026 | $288.21 | $293.40 | $285.02 | $289.37 | +1.55% | 2,554,303 |
| Sep 10, 2026 | $282.28 | $289.14 | $282.28 | $284.95 | +0.12% | 1,923,696 |
| Sep 9, 2026 | $283.85 | $287.76 | $281.65 | $284.60 | +0.17% | 2,301,865 |
| Sep 8, 2026 | $291.34 | $295.82 | $282.68 | $284.11 | -2.93% | 4,404,643 |
| Sep 4, 2026 | $305.96 | $308.30 | $287.90 | $292.70 | -3.99% | 4,226,039 |
| Sep 3, 2026 | $307.64 | $311.04 | $302.36 | $304.88 | -0.59% | 2,170,247 |
| Sep 2, 2026 | $312.62 | $313.21 | $303.66 | $306.67 | -2.03% | 2,561,174 |
| Sep 1, 2026 | $331.19 | $332.84 | $311.87 | $313.04 | -7.60% | 2,284,808 |
| Aug 31, 2026 | $336.22 | $342.38 | $336.22 | $338.78 | -0.47% | 1,607,104 |
| Aug 28, 2026 | $347.43 | $347.43 | $338.10 | $340.39 | -2.06% | 1,795,091 |
| Aug 27, 2026 | $340.04 | $347.72 | $330.50 | $347.55 | +3.85% | 2,716,853 |
| Aug 26, 2026 | $328.50 | $340.31 | $327.46 | $334.68 | +0.84% | 2,209,129 |
| Aug 25, 2026 | $318.43 | $333.34 | $317.18 | $331.90 | +5.06% | 2,984,860 |
| Aug 24, 2026 | $314.50 | $317.34 | $311.43 | $315.92 | -0.97% | 2,032,888 |
| Aug 21, 2026 | $314.49 | $319.78 | $312.15 | $319.02 | +1.73% | 2,151,728 |
| Aug 20, 2026 | $315.48 | $317.50 | $311.47 | $313.59 | -0.44% | 1,698,050 |
| Aug 19, 2026 | $316.09 | $318.50 | $312.01 | $314.98 | -0.49% | 1,903,025 |
| Aug 18, 2026 | $321.50 | $323.63 | $315.21 | $316.52 | -2.15% | 1,842,362 |
| Aug 17, 2026 | $323.80 | $333.48 | $323.06 | $323.47 | -0.42% | 2,010,561 |
| Aug 14, 2026 | $324.74 | $326.87 | $319.46 | $324.82 | +0.32% | 2,568,286 |
| Aug 13, 2026 | $324.00 | $328.30 | $321.11 | $323.77 | +0.20% | 2,259,541 |
| Aug 12, 2026 | $330.01 | $333.43 | $322.11 | $323.13 | -1.34% | 2,048,915 |
| Aug 11, 2026 | $330.57 | $331.25 | $323.19 | $327.53 | -1.32% | 2,027,324 |
| Aug 10, 2026 | $337.31 | $342.03 | $331.53 | $331.91 | -2.16% | 1,808,884 |
| Aug 7, 2026 | $343.00 | $348.12 | $335.58 | $339.24 | +0.24% | 2,092,115 |
| Aug 6, 2026 | $335.54 | $341.73 | $333.00 | $338.42 | +0.40% | 1,554,756 |
| Aug 5, 2026 | $347.96 | $347.96 | $335.66 | $337.07 | -1.04% | 1,642,314 |
| Aug 4, 2026 | $340.81 | $349.11 | $339.29 | $340.62 | +1.33% | 2,010,946 |
| Aug 3, 2026 | $343.79 | $344.45 | $331.68 | $336.15 | -1.14% | 1,818,473 |
| Jul 31, 2026 | $335.27 | $344.77 | $334.25 | $340.02 | +2.16% | 2,088,802 |
| Jul 30, 2026 | $336.62 | $342.50 | $329.59 | $332.82 | +0.02% | 2,670,908 |
| Jul 29, 2026 | $349.00 | $351.00 | $332.56 | $332.76 | -3.47% | 3,422,481 |
| Jul 28, 2026 | $335.16 | $355.59 | $335.16 | $344.72 | +1.80% | 4,911,976 |
| Jul 27, 2026 | $336.51 | $342.27 | $334.38 | $338.61 | +3.79% | 3,669,951 |
| Jul 24, 2026 | $335.24 | $335.54 | $325.96 | $326.24 | -1.28% | 2,875,682 |
| Jul 23, 2026 | $335.20 | $340.29 | $328.87 | $330.46 | -1.94% | 2,139,583 |
| Jul 22, 2026 | $339.06 | $346.33 | $334.59 | $337.01 | -2.21% | 2,342,301 |
| Jul 21, 2026 | $328.36 | $347.13 | $328.36 | $344.64 | +4.46% | 2,681,608 |
| Jul 20, 2026 | $333.02 | $339.11 | $328.75 | $329.93 | -0.05% | 2,117,973 |
| Jul 17, 2026 | $334.56 | $342.29 | $320.07 | $330.11 | -9.47% | 5,188,484 |
| Jul 16, 2026 | $366.01 | $369.13 | $358.74 | $364.65 | -1.84% | 1,468,855 |
| Jul 15, 2026 | $383.36 | $385.30 | $369.05 | $371.50 | -1.41% | 1,622,475 |
| Jul 14, 2026 | $370.95 | $383.00 | $370.88 | $376.80 | -0.30% | 1,257,270 |
| Jul 13, 2026 | $390.64 | $391.00 | $375.12 | $377.92 | -1.63% | 1,338,621 |
| Jul 10, 2026 | $387.93 | $389.49 | $380.21 | $384.17 | -0.46% | 940,489 |
| Jul 9, 2026 | $370.14 | $386.34 | $368.34 | $385.95 | +3.18% | 1,586,431 |
| Jul 8, 2026 | $367.34 | $374.45 | $366.12 | $374.06 | +0.81% | 1,430,234 |
| Jul 7, 2026 | $375.84 | $379.99 | $365.63 | $371.06 | -1.25% | 1,571,021 |
| Jul 6, 2026 | $369.60 | $377.87 | $367.55 | $375.77 | +0.70% | 1,871,934 |
| Jul 2, 2026 | $375.28 | $381.78 | $370.50 | $373.14 | -1.22% | 2,072,315 |
| Jul 1, 2026 | $383.88 | $386.75 | $376.58 | $377.73 | +0.64% | 1,693,366 |
| Jun 30, 2026 | $371.50 | $381.56 | $368.43 | $375.32 | +0.70% | 2,917,836 |
| Jun 29, 2026 | $381.48 | $387.19 | $371.37 | $372.72 | -1.21% | 2,675,783 |
| Jun 26, 2026 | $362.25 | $381.90 | $358.76 | $377.27 | +2.45% | 3,904,994 |
| Jun 25, 2026 | $378.49 | $378.49 | $363.73 | $368.23 | -1.12% | 2,171,623 |
| Jun 24, 2026 | $375.69 | $379.62 | $371.59 | $372.40 | -1.76% | 1,935,142 |
| Jun 23, 2026 | $383.17 | $386.55 | $377.33 | $379.06 | -2.57% | 2,140,082 |
| Jun 22, 2026 | $392.00 | $392.00 | $378.20 | $389.04 | +0.43% | 3,015,567 |
| Jun 18, 2026 | $391.10 | $401.18 | $385.43 | $387.39 | -0.57% | 7,092,233 |
| Jun 17, 2026 | $388.43 | $403.38 | $386.46 | $389.60 | +0.45% | 2,382,289 |
| Jun 16, 2026 | $387.19 | $398.27 | $387.19 | $387.85 | -1.69% | 1,650,809 |
| Jun 15, 2026 | $391.00 | $397.82 | $389.33 | $394.50 | +2.48% | 1,846,672 |
| Jun 12, 2026 | $381.22 | $389.80 | $375.94 | $384.96 | +0.32% | 1,366,238 |
| Jun 11, 2026 | $382.00 | $389.54 | $377.21 | $383.74 | -0.36% | 2,128,335 |
| Jun 10, 2026 | $383.45 | $399.23 | $382.00 | $385.13 | -1.48% | 1,783,703 |
| Jun 9, 2026 | $396.66 | $406.67 | $377.11 | $390.90 | -0.85% | 2,595,648 |
| Jun 8, 2026 | $383.00 | $396.71 | $381.85 | $394.24 | +4.80% | 2,582,891 |
| Jun 5, 2026 | $402.00 | $407.00 | $373.54 | $376.19 | -8.62% | 3,520,057 |
| Jun 4, 2026 | $407.73 | $415.83 | $401.93 | $411.68 | +0.90% | 2,998,709 |
| Jun 3, 2026 | $410.00 | $411.04 | $401.03 | $408.00 | -2.01% | 2,877,409 |
| Jun 2, 2026 | $405.98 | $416.69 | $401.04 | $416.39 | +0.54% | 3,168,105 |
| Jun 1, 2026 | $393.00 | $414.92 | $383.94 | $414.16 | +10.46% | 4,522,730 |
| May 29, 2026 | $375.00 | $378.04 | $372.28 | $374.93 | +0.29% | 3,184,239 |
| May 28, 2026 | $374.88 | $379.05 | $366.99 | $373.85 | -0.05% | 1,925,666 |
| May 27, 2026 | $378.95 | $383.80 | $370.35 | $374.05 | -2.02% | 2,358,726 |
| May 26, 2026 | $380.00 | $383.24 | $369.62 | $381.75 | +2.18% | 1,965,341 |
| May 22, 2026 | $361.88 | $381.55 | $361.54 | $373.59 | +4.22% | 2,206,625 |
| May 21, 2026 | $349.88 | $362.21 | $347.56 | $358.46 | +2.16% | 1,757,241 |
| May 20, 2026 | $335.39 | $351.37 | $331.56 | $350.89 | +3.78% | 2,027,737 |
| May 19, 2026 | $342.67 | $348.12 | $337.89 | $338.12 | -2.27% | 1,743,197 |
| May 18, 2026 | $346.91 | $350.06 | $341.49 | $345.99 | -0.36% | 1,903,721 |
| May 15, 2026 | $351.81 | $352.00 | $345.68 | $347.24 | -1.59% | 1,703,498 |
| May 14, 2026 | $350.03 | $355.21 | $348.46 | $352.84 | -0.48% | 1,476,333 |
| May 13, 2026 | $359.04 | $361.03 | $350.55 | $354.55 | -0.97% | 2,321,467 |
| May 12, 2026 | $361.10 | $361.99 | $355.56 | $358.04 | -1.69% | 1,995,613 |
| May 11, 2026 | $359.07 | $365.00 | $358.03 | $364.20 | +0.41% | 2,642,350 |
| May 8, 2026 | $356.08 | $365.01 | $353.18 | $362.70 | +1.63% | 2,317,761 |
| May 7, 2026 | $358.00 | $362.71 | $354.87 | $356.90 | +0.56% | 1,870,810 |
| May 6, 2026 | $353.50 | $355.49 | $347.49 | $354.90 | +0.36% | 2,420,839 |
| May 5, 2026 | $351.30 | $354.89 | $346.13 | $353.63 | +1.18% | 1,965,658 |
| May 4, 2026 | $342.38 | $351.01 | $340.61 | $349.51 | +2.51% | 3,152,299 |
| May 1, 2026 | $336.50 | $342.37 | $334.00 | $340.94 | +3.44% | 1,826,033 |
| Apr 30, 2026 | $328.75 | $330.08 | $319.78 | $329.59 | -0.11% | 2,077,774 |
| Apr 29, 2026 | $323.71 | $331.36 | $315.51 | $329.95 | +1.43% | 2,949,650 |
| Apr 28, 2026 | $329.70 | $338.55 | $317.07 | $325.31 | -3.34% | 4,885,187 |
| Apr 27, 2026 | $330.82 | $338.19 | $330.00 | $336.54 | +1.10% | 4,034,412 |
| Apr 24, 2026 | $320.08 | $334.81 | $319.37 | $332.89 | +5.90% | 3,316,080 |
| Apr 23, 2026 | $325.86 | $326.98 | $311.00 | $314.33 | -5.21% | 2,317,985 |
| Apr 22, 2026 | $332.85 | $334.00 | $327.69 | $331.61 | +1.77% | 2,205,950 |
| Apr 21, 2026 | $319.75 | $331.23 | $318.90 | $325.84 | +2.30% | 3,475,139 |
| Apr 20, 2026 | $312.60 | $320.98 | $309.60 | $318.50 | +2.40% | 2,267,962 |
| Apr 17, 2026 | $316.33 | $318.00 | $308.40 | $311.03 | +1.33% | 2,211,895 |
| Apr 16, 2026 | $309.45 | $312.88 | $303.31 | $306.96 | +0.94% | 2,158,520 |
| Apr 15, 2026 | $295.00 | $307.47 | $293.51 | $304.10 | +4.01% | 2,514,264 |
| Apr 14, 2026 | $293.31 | $297.18 | $290.28 | $292.37 | +1.45% | 2,182,476 |
| Apr 13, 2026 | $266.06 | $288.33 | $265.22 | $288.20 | +8.48% | 2,649,001 |
| Apr 10, 2026 | $280.73 | $281.42 | $263.38 | $265.66 | -5.46% | 3,492,819 |
| Apr 9, 2026 | $287.62 | $288.18 | $277.45 | $281.01 | -2.93% | 2,209,761 |
| Apr 8, 2026 | $289.98 | $291.35 | $285.42 | $289.50 | +3.59% | 1,913,601 |
| Apr 7, 2026 | $278.03 | $280.00 | $273.90 | $279.48 | +0.03% | 1,275,080 |
| Apr 6, 2026 | $277.99 | $279.77 | $275.48 | $279.39 | +0.24% | 1,173,384 |
| Apr 2, 2026 | $273.69 | $280.26 | $271.34 | $278.72 | -0.52% | 1,511,613 |
| Apr 1, 2026 | $280.19 | $281.60 | $274.66 | $280.19 | +0.83% | 1,762,626 |
| Mar 31, 2026 | $273.27 | $278.61 | $271.60 | $277.87 | +2.58% | 1,884,168 |
| Mar 30, 2026 | $272.18 | $276.37 | $268.80 | $270.88 | -0.33% | 2,151,738 |
| Mar 27, 2026 | $278.26 | $280.43 | $271.05 | $271.77 | -3.15% | 2,186,734 |
| Mar 26, 2026 | $278.00 | $284.16 | $278.00 | $280.62 | -0.27% | 2,002,384 |
| Mar 25, 2026 | $288.69 | $290.37 | $277.65 | $281.39 | -1.03% | 2,617,318 |
| Mar 24, 2026 | $289.51 | $290.50 | $277.00 | $284.32 | -2.80% | 2,833,025 |
| Mar 23, 2026 | $289.20 | $299.29 | $286.79 | $292.52 | +3.04% | 3,532,025 |
| Mar 20, 2026 | $286.42 | $287.39 | $281.46 | $283.90 | -1.22% | 3,349,528 |
| Mar 19, 2026 | $288.92 | $292.61 | $284.35 | $287.40 | -0.77% | 1,574,249 |
| Mar 18, 2026 | $291.93 | $295.30 | $289.50 | $289.64 | -1.40% | 1,667,108 |
| Mar 17, 2026 | $293.89 | $300.94 | $292.49 | $293.75 | +0.35% | 1,339,456 |
| Mar 16, 2026 | $289.33 | $295.43 | $288.00 | $292.72 | +1.98% | 1,517,062 |
| Mar 13, 2026 | $290.80 | $292.04 | $283.35 | $287.03 | -1.13% | 1,838,432 |
| Mar 12, 2026 | $290.93 | $296.51 | $289.19 | $290.32 | -1.31% | 2,493,107 |
| Mar 11, 2026 | $294.79 | $296.00 | $287.00 | $294.16 | +0.30% | 2,100,202 |
| Mar 10, 2026 | $299.06 | $299.06 | $290.47 | $293.29 | -1.60% | 2,084,219 |
| Mar 9, 2026 | $293.76 | $300.27 | $289.37 | $298.05 | +0.37% | 2,493,952 |
| Mar 6, 2026 | $294.95 | $302.02 | $294.27 | $296.94 | -0.97% | 2,605,935 |
| Mar 5, 2026 | $303.00 | $311.24 | $297.54 | $299.84 | -1.83% | 3,707,554 |
| Mar 4, 2026 | $300.18 | $308.58 | $296.12 | $305.43 | +1.60% | 2,829,538 |
| Mar 3, 2026 | $296.36 | $304.47 | $295.51 | $300.63 | -0.90% | 1,994,773 |
| Mar 2, 2026 | $297.78 | $304.77 | $296.10 | $303.36 | +0.65% | 2,801,523 |
| Feb 27, 2026 | $288.74 | $301.90 | $285.14 | $301.40 | +1.28% | 3,534,996 |
| Feb 26, 2026 | $304.99 | $305.97 | $292.89 | $297.60 | -1.40% | 3,286,151 |
| Feb 25, 2026 | $294.50 | $302.78 | $293.43 | $301.84 | +3.86% | 2,947,586 |
| Feb 24, 2026 | $277.82 | $293.85 | $277.30 | $290.63 | +3.87% | 3,039,593 |
| Feb 23, 2026 | $291.44 | $293.59 | $279.11 | $279.80 | -5.56% | 3,343,961 |
| Feb 20, 2026 | $294.48 | $303.44 | $292.41 | $296.28 | -0.10% | 2,534,506 |
| Feb 19, 2026 | $308.33 | $308.33 | $292.16 | $296.59 | -2.76% | 2,677,372 |
| Feb 18, 2026 | $302.96 | $311.70 | $299.18 | $305.01 | +7.60% | 3,947,725 |
| Feb 17, 2026 | $294.78 | $296.19 | $282.96 | $283.46 | -5.34% | 5,580,238 |
| Feb 13, 2026 | $287.44 | $300.73 | $287.44 | $299.46 | +3.86% | 2,855,832 |
| Feb 12, 2026 | $298.71 | $302.58 | $287.53 | $288.33 | -3.78% | 4,186,043 |
| Feb 11, 2026 | $301.19 | $302.25 | $294.50 | $299.65 | +0.22% | 2,357,560 |
| Feb 10, 2026 | $294.16 | $301.07 | $293.00 | $299.00 | +2.75% | 2,812,621 |
| Feb 9, 2026 | $283.49 | $291.76 | $279.56 | $291.00 | +2.64% | 2,723,867 |
| Feb 6, 2026 | $276.18 | $285.34 | $272.92 | $283.52 | +4.95% | 2,843,310 |
| Feb 5, 2026 | $271.68 | $276.41 | $266.14 | $270.14 | -0.47% | 3,584,914 |
| Feb 4, 2026 | $269.87 | $275.30 | $265.74 | $271.42 | +1.09% | 5,166,642 |
| Feb 3, 2026 | $283.83 | $285.98 | $262.75 | $268.50 | -7.15% | 5,168,784 |
| Feb 2, 2026 | $295.09 | $296.34 | $288.46 | $289.19 | -2.42% | 2,881,605 |
| Jan 30, 2026 | $298.46 | $298.88 | $293.63 | $296.36 | -2.08% | 2,507,356 |
| Jan 29, 2026 | $316.61 | $317.00 | $293.44 | $302.67 | -5.56% | 3,701,646 |
| Jan 28, 2026 | $321.62 | $325.19 | $316.46 | $320.49 | +0.67% | 1,409,699 |
| Jan 27, 2026 | $321.70 | $323.00 | $317.21 | $318.37 | -1.13% | 1,454,075 |
| Jan 26, 2026 | $317.86 | $323.63 | $314.06 | $322.02 | +1.16% | 1,321,967 |
| Jan 23, 2026 | $315.50 | $323.54 | $312.01 | $318.32 | +0.39% | 1,466,990 |
| Jan 22, 2026 | $317.00 | $317.83 | $310.80 | $317.09 | +1.04% | 1,383,903 |
| Jan 21, 2026 | $307.53 | $316.16 | $304.95 | $313.84 | +2.23% | 1,721,437 |
| Jan 20, 2026 | $310.56 | $311.45 | $305.77 | $307.00 | -3.29% | 2,042,977 |
| Jan 16, 2026 | $321.83 | $322.47 | $314.50 | $317.45 | -0.98% | 2,092,012 |
| Jan 15, 2026 | $317.44 | $328.64 | $316.00 | $320.60 | +2.37% | 2,395,084 |
| Jan 14, 2026 | $319.50 | $320.53 | $309.92 | $313.17 | -3.06% | 2,039,705 |
| Jan 13, 2026 | $322.63 | $327.67 | $318.00 | $323.06 | -0.75% | 1,199,113 |
| Jan 12, 2026 | $325.88 | $328.51 | $321.02 | $325.51 | -0.55% | 1,489,952 |
| Jan 9, 2026 | $319.90 | $328.59 | $315.41 | $327.31 | +2.67% | 1,661,059 |
| Jan 8, 2026 | $317.01 | $319.45 | $312.95 | $318.80 | -0.54% | 1,463,021 |
| Jan 7, 2026 | $314.39 | $324.71 | $314.39 | $320.54 | +1.88% | 1,418,546 |
| Jan 6, 2026 | $301.50 | $316.04 | $300.88 | $314.64 | +4.46% | 2,653,291 |
| Jan 5, 2026 | $311.46 | $314.17 | $300.40 | $301.22 | -2.96% | 4,024,668 |
| Jan 2, 2026 | $315.70 | $316.00 | $306.41 | $310.40 | -0.70% | 1,268,243 |
| Dec 31, 2025 | $315.78 | $316.00 | $312.06 | $312.58 | -0.96% | 1,022,237 |
| Dec 30, 2025 | $316.83 | $319.00 | $315.14 | $315.60 | -0.66% | 1,021,497 |
| Dec 29, 2025 | $317.85 | $321.69 | $316.59 | $317.71 | -0.37% | 990,990 |
| Dec 26, 2025 | $318.00 | $319.30 | $317.00 | $318.89 | +0.36% | 551,357 |
| Dec 24, 2025 | $315.70 | $318.12 | $315.36 | $317.76 | +0.26% | 359,857 |
| Dec 23, 2025 | $314.73 | $317.39 | $314.53 | $316.93 | -0.20% | 893,472 |
| Dec 22, 2025 | $317.57 | $318.36 | $314.67 | $317.57 | +0.84% | 1,113,927 |
| Dec 19, 2025 | $315.10 | $319.28 | $313.76 | $314.91 | -0.06% | 3,950,180 |
| Dec 18, 2025 | $318.39 | $322.41 | $314.35 | $315.10 | +0.66% | 1,817,161 |
| Dec 17, 2025 | $319.00 | $319.89 | $310.94 | $313.02 | -2.04% | 1,531,803 |
| Dec 16, 2025 | $318.55 | $323.00 | $316.42 | $319.53 | +0.35% | 2,295,554 |
| Dec 15, 2025 | $324.08 | $327.77 | $317.66 | $318.43 | -1.48% | 1,687,940 |
| Dec 12, 2025 | $334.63 | $335.24 | $322.65 | $323.22 | -3.64% | 1,443,500 |
| Dec 11, 2025 | $337.95 | $338.00 | $329.35 | $335.43 | -0.78% | 1,108,976 |
| Dec 10, 2025 | $334.44 | $341.31 | $333.24 | $338.06 | +0.89% | 1,192,491 |
| Dec 9, 2025 | $336.26 | $338.04 | $333.46 | $335.07 | -0.66% | 994,336 |
| Dec 8, 2025 | $337.99 | $340.83 | $336.52 | $337.29 | -0.07% | 1,023,957 |
| Dec 5, 2025 | $338.43 | $341.04 | $336.16 | $337.53 | +0.07% | 1,325,631 |
| Dec 4, 2025 | $336.87 | $339.59 | $334.32 | $337.30 | +0.35% | 1,348,804 |
| Dec 3, 2025 | $315.80 | $338.00 | $315.68 | $336.11 | +5.71% | 2,677,068 |
| Dec 2, 2025 | $311.51 | $319.07 | $311.23 | $317.94 | +2.69% | 1,928,613 |
| Dec 1, 2025 | $312.64 | $313.05 | $306.83 | $309.62 | -0.71% | 1,741,191 |
| Nov 28, 2025 | $309.06 | $311.96 | $306.33 | $311.84 | +1.79% | 875,049 |
| Nov 26, 2025 | $307.05 | $308.18 | $304.03 | $306.35 | +0.89% | 1,396,721 |
| Nov 25, 2025 | $300.75 | $305.75 | $298.17 | $303.66 | -0.27% | 1,976,186 |
| Nov 24, 2025 | $303.37 | $305.72 | $299.65 | $304.47 | +1.29% | 2,996,956 |
| Nov 21, 2025 | $301.92 | $303.90 | $295.18 | $300.58 | -0.52% | 1,748,375 |
| Nov 20, 2025 | $312.15 | $316.71 | $301.63 | $302.14 | -1.51% | 1,570,529 |
| Nov 19, 2025 | $304.21 | $310.12 | $302.43 | $306.76 | +1.17% | 1,435,035 |
| Nov 18, 2025 | $307.73 | $310.34 | $302.14 | $303.21 | -2.60% | 2,026,049 |
| Nov 17, 2025 | $313.54 | $315.83 | $309.64 | $311.29 | -1.16% | 1,519,933 |
| Nov 14, 2025 | $311.85 | $319.65 | $310.65 | $314.93 | -0.34% | 1,363,911 |
| Nov 13, 2025 | $314.89 | $317.47 | $312.99 | $315.99 | +0.14% | 1,773,613 |
| Nov 12, 2025 | $320.93 | $321.63 | $314.76 | $315.54 | -0.93% | 1,650,245 |
| Nov 11, 2025 | $326.53 | $326.79 | $316.22 | $318.51 | -3.17% | 1,905,835 |
| Nov 10, 2025 | $326.56 | $330.84 | $323.32 | $328.94 | +1.20% | 2,008,158 |
| Nov 7, 2025 | $324.49 | $326.61 | $319.19 | $325.05 | +0.18% | 1,612,764 |
| Nov 6, 2025 | $324.94 | $327.26 | $318.57 | $324.45 | -0.97% | 3,178,262 |
| Nov 5, 2025 | $331.95 | $332.56 | $324.23 | $327.63 | -1.68% | 2,229,588 |
| Nov 4, 2025 | $330.06 | $336.06 | $325.59 | $333.22 | -0.65% | 3,047,966 |
| Nov 3, 2025 | $341.71 | $341.71 | $331.00 | $335.41 | -0.97% | 1,469,062 |
| Oct 31, 2025 | $338.73 | $340.73 | $336.22 | $338.69 | +0.77% | 1,429,974 |
| Oct 30, 2025 | $340.00 | $342.20 | $333.41 | $336.09 | -1.56% | 1,559,514 |
| Oct 29, 2025 | $337.30 | $347.00 | $334.00 | $341.43 | +0.04% | 2,413,024 |
| Oct 28, 2025 | $339.01 | $348.08 | $327.17 | $341.30 | -2.87% | 3,215,992 |
| Oct 27, 2025 | $357.53 | $357.53 | $346.00 | $351.40 | +1.83% | 4,236,538 |
| Oct 24, 2025 | $339.76 | $351.13 | $339.76 | $345.10 | +2.32% | 1,856,352 |
| Oct 23, 2025 | $329.30 | $338.18 | $327.62 | $337.27 | +2.05% | 1,533,685 |
| Oct 22, 2025 | $333.44 | $336.50 | $326.16 | $330.51 | -0.88% | 1,996,692 |
| Oct 21, 2025 | $327.53 | $335.12 | $327.11 | $333.45 | +1.16% | 1,258,822 |
| Oct 20, 2025 | $327.79 | $331.12 | $326.39 | $329.64 | – | 1,458,433 |
Seasonality
CDNS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 2.1% | 1.8% | 5.7% | 4.1% | 3.6% | 5.8% | 1.0% | -2.8% | 1.6% | 5.5% | 0.4% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -5.2% | 1.7% | -7.8% | 18.6% | 13.8% | 0.1% | -9.4% | -0.4% | -2.5% | -0.7% | ||
| 2025 | -0.9% | -15.8% | 1.5% | 17.1% | -3.6% | 7.3% | 18.3% | -3.9% | 0.2% | -3.6% | -7.9% | 0.2% |
| 2024 | 5.9% | 5.5% | 2.3% | -11.5% | 3.9% | 7.5% | -13.0% | 0.5% | 0.8% | 1.9% | 11.1% | -2.1% |
| 2023 | 13.8% | 5.5% | 8.9% | -0.3% | 10.2% | 1.6% | -0.2% | 2.7% | -2.6% | 2.4% | 13.9% | -0.3% |
| 2022 | -18.4% | -0.5% | 8.6% | -8.3% | 1.9% | -2.4% | 24.0% | -6.6% | -6.0% | -7.4% | 13.6% | -6.6% |
| 2021 | -4.4% | 8.2% | -2.9% | -3.8% | -3.6% | 7.7% | 7.9% | 10.7% | -7.4% | 14.3% | 2.5% | 5.0% |
| 2020 | 4.0% | -8.3% | -0.2% | 22.8% | 12.5% | 5.1% | 13.8% | 1.5% | -3.9% | 2.6% | 6.3% | 17.3% |
| 2019 | 10.5% | 19.2% | 10.9% | 9.2% | -8.4% | 11.4% | 4.4% | -7.3% | -3.5% | -1.1% | 7.5% | -1.3% |
| 2018 | 7.3% | -13.6% | -5.2% | 8.9% | 6.0% | 2.0% | 1.8% | 6.7% | -3.7% | -1.7% | 1.1% | -3.5% |
| 2017 | 3.2% | 18.7% | 1.6% | 3.7% | 7.9% | -4.7% | 10.2% | 6.5% | 0.5% | 9.3% | 1.7% | -4.8% |