Daily trading records

Cadence Design Systems Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Cadence Design Systems.

The verified trading-day record runs from June 11, 2026 through September 4, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Cadence Design Systems email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Cadence Design Systems's price trend and period performance.

The chart connects verified session closes from June 10, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-14.01%

From the August 28, 2026 close of $340.39 to $292.70 on September 4, 2026.

20-session performance

-13.72%

From the August 7, 2026 close of $339.24 to $292.70 on September 4, 2026.

60-session performance

-24.00%

From the June 10, 2026 close of $385.13 to $292.70 on September 4, 2026.

Cadence Design Systems Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$305.955$308.30$287.90$292.704,226,040-$12.175 (-3.99%)
$307.64$311.04$302.36$304.8752,170,248-$1.795 (-0.59%)
$312.62$313.21$303.66$306.672,561,174-$6.37 (-2.03%)
$331.19$332.84$311.87$313.042,284,809-$25.74 (-7.60%)
$336.22$342.375$336.22$338.781,607,104-$1.61 (-0.47%)
$347.43$347.43$338.10$340.391,795,092-$7.16 (-2.06%)
$340.04$347.72$330.50$347.552,716,854+$12.87 (+3.85%)
$328.50$340.31$327.46$334.682,209,130+$2.78 (+0.84%)
$318.43$333.34$317.175$331.902,984,861+$15.98 (+5.06%)
$314.50$317.34$311.43$315.922,032,888-$3.10 (-0.97%)
$314.49$319.78$312.1525$319.022,151,729+$5.43 (+1.73%)
$315.48$317.50$311.47$313.591,698,050-$1.39 (-0.44%)
$316.09$318.50$312.0101$314.981,903,026-$1.54 (-0.49%)
$321.50$323.63$315.21$316.521,842,362-$6.95 (-2.15%)
$323.80$333.475$323.06$323.472,010,562-$1.35 (-0.42%)
$324.74$326.87$319.46$324.822,568,286+$1.05 (+0.32%)
$324.00$328.30$321.11$323.772,259,541+$0.64 (+0.20%)
$330.005$333.43$322.11$323.132,048,915-$4.40 (-1.34%)
$330.57$331.25$323.19$327.532,027,325-$4.38 (-1.32%)
$337.31$342.0275$331.53$331.911,808,885-$7.33 (-2.16%)
$343.00$348.12$335.58$339.242,092,116+$0.82 (+0.24%)
$335.54$341.73$333.00$338.421,554,756+$1.35 (+0.40%)
$347.96$347.96$335.66$337.071,642,314-$3.55 (-1.04%)
$340.81$349.11$339.291$340.622,010,947+$4.47 (+1.33%)
$343.79$344.445$331.675$336.151,818,475-$3.87 (-1.14%)
$335.27$344.77$334.2494$340.022,088,802+$7.20 (+2.16%)
$336.615$342.50$329.59$332.822,670,909+$0.06 (+0.02%)
$349.00$351.00$332.555$332.763,422,482-$11.96 (-3.47%)
$335.16$355.59$335.16$344.724,911,977+$6.11 (+1.80%)
$336.505$342.27$334.381$338.613,669,952+$12.37 (+3.79%)
$335.24$335.54$325.96$326.242,875,682-$4.22 (-1.28%)
$335.20$340.29$328.87$330.462,139,584-$6.55 (-1.94%)
$339.06$346.33$334.59$337.012,342,301-$7.63 (-2.21%)
$328.36$347.13$328.36$344.642,681,608+$14.71 (+4.46%)
$333.02$339.11$328.75$329.932,117,973-$0.18 (-0.05%)
$334.56$342.29$320.07$330.115,188,484-$34.54 (-9.47%)
$366.01$369.13$358.74$364.651,468,856-$6.85 (-1.84%)
$383.36$385.30$369.05$371.501,622,476-$5.30 (-1.41%)
$370.947$383.00$370.88$376.801,243,230-$1.12 (-0.30%)
$390.64$391.00$375.1215$377.921,338,621-$6.25 (-1.63%)
$387.925$389.485$380.21$384.17940,491-$1.78 (-0.46%)
$370.14$386.34$368.34$385.951,586,431+$11.89 (+3.18%)
$367.34$374.45$366.12$374.061,430,234+$3.00 (+0.81%)
$375.84$379.99$365.63$371.061,571,022-$4.71 (-1.25%)
$369.60$377.866$367.55$375.771,871,935+$2.63 (+0.70%)
$375.28$381.78$370.50$373.142,072,315-$4.59 (-1.22%)
$383.88$386.75$376.58$377.731,693,304+$2.41 (+0.64%)
$371.50$381.56$368.426$375.322,917,837+$2.60 (+0.70%)
$381.48$387.19$371.37$372.722,675,783-$4.55 (-1.21%)
$362.25$381.90$358.76$377.273,904,995+$9.04 (+2.45%)
$378.49$378.49$363.7294$368.232,171,623-$4.17 (-1.12%)
$375.69$379.62$371.59$372.401,935,144-$6.66 (-1.76%)
$383.17$386.55$377.33$379.062,140,083-$9.98 (-2.57%)
$392.00$392.00$378.20$389.043,015,567+$1.65 (+0.43%)
$391.10$401.18$385.43$387.397,092,233-$2.21 (-0.57%)
$388.43$403.38$386.4621$389.602,382,289+$1.75 (+0.45%)
$387.19$398.27$387.19$387.851,650,809-$6.65 (-1.69%)
$391.00$397.82$389.325$394.501,846,673+$9.54 (+2.48%)
$381.22$389.80$375.94$384.961,366,239+$1.22 (+0.32%)
$382.00$389.54$377.21$383.742,128,336-$1.39 (-0.36%)

Verified data

Trading days shown
60
Coverage start
June 11, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Cadence Design Systems company profile.Review Cadence Design Systems valuation and profitability metrics.Review Cadence Design Systems analyst price targets.

Read the frequently asked questions.

What is Cadence Design Systems's latest verified closing price?

Cadence Design Systems closed at $292.70 on September 4, 2026.

What period does Cadence Design Systems's price history cover?

The page shows 60 verified sessions from June 11, 2026 through September 4, 2026.

What data is included in Cadence Design Systems's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Cadence Design Systems's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Cadence Design Systems's daily prices?

Daily aggregate prices are provided by Polygon.