CDNS
Cadence Design Systems, Inc.
NMS
$416.39
+2.23
(+0.54%)
Blow-off · +3.64σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $405.98 | $416.69 | $401.04 | $416.39 | 3.2M |
| 2026-06-01 | $393.00 | $414.92 | $383.94 | $414.16 | 4.5M |
| 2026-05-29 | $375.00 | $378.04 | $372.28 | $374.93 | 3.2M |
| 2026-05-28 | $374.88 | $379.05 | $366.99 | $373.85 | 1.9M |
| 2026-05-27 | $378.95 | $383.80 | $370.35 | $374.05 | 2.4M |
| 2026-05-26 | $380.00 | $383.24 | $369.62 | $381.75 | 2.0M |
| 2026-05-22 | $361.88 | $381.55 | $361.54 | $373.59 | 2.2M |
| 2026-05-21 | $349.88 | $362.21 | $347.56 | $358.46 | 1.8M |
| 2026-05-20 | $335.39 | $351.37 | $331.56 | $350.89 | 2.0M |
| 2026-05-19 | $342.67 | $348.12 | $337.89 | $338.12 | 1.7M |
| 2026-05-18 | $346.91 | $350.06 | $341.49 | $345.99 | 1.9M |
| 2026-05-15 | $351.81 | $352.00 | $345.68 | $347.24 | 1.7M |
| 2026-05-14 | $350.03 | $355.21 | $348.46 | $352.84 | 1.5M |
| 2026-05-13 | $359.04 | $361.03 | $350.55 | $354.55 | 2.3M |
| 2026-05-12 | $361.10 | $361.99 | $355.56 | $358.04 | 2.0M |
| 2026-05-11 | $359.07 | $365.00 | $358.03 | $364.20 | 2.6M |
| 2026-05-08 | $356.08 | $365.01 | $353.18 | $362.70 | 2.3M |
| 2026-05-07 | $358.00 | $362.71 | $354.87 | $356.90 | 1.9M |
| 2026-05-06 | $353.50 | $355.49 | $347.49 | $354.90 | 2.4M |
| 2026-05-05 | $351.30 | $354.89 | $346.13 | $353.63 | 2.0M |
| 2026-05-04 | $342.38 | $351.01 | $340.61 | $349.51 | 3.2M |
| 2026-05-01 | $336.50 | $342.37 | $334.00 | $340.94 | 1.8M |
| 2026-04-30 | $328.75 | $330.08 | $319.78 | $329.59 | 2.1M |
| 2026-04-29 | $323.71 | $331.36 | $315.51 | $329.95 | 2.9M |
| 2026-04-28 | $329.70 | $338.55 | $317.07 | $325.31 | 4.9M |
| 2026-04-27 | $330.82 | $338.19 | $330.00 | $336.54 | 4.0M |
| 2026-04-24 | $320.08 | $334.81 | $319.37 | $332.89 | 3.3M |
| 2026-04-23 | $325.86 | $326.98 | $311.00 | $314.33 | 2.3M |
| 2026-04-22 | $332.85 | $334.00 | $327.69 | $331.61 | 2.2M |
| 2026-04-21 | $319.75 | $331.23 | $318.90 | $325.84 | 3.5M |
| 2026-04-20 | $312.60 | $320.98 | $309.60 | $318.50 | 2.3M |
| 2026-04-17 | $316.33 | $318.00 | $308.40 | $311.03 | 2.2M |
| 2026-04-16 | $309.45 | $312.88 | $303.31 | $306.96 | 2.2M |
| 2026-04-15 | $295.00 | $307.47 | $293.51 | $304.10 | 2.5M |
| 2026-04-14 | $293.31 | $297.18 | $290.28 | $292.37 | 2.2M |
| 2026-04-13 | $266.06 | $288.33 | $265.22 | $288.20 | 2.6M |
| 2026-04-10 | $280.73 | $281.42 | $263.38 | $265.66 | 3.5M |
| 2026-04-09 | $287.62 | $288.18 | $277.45 | $281.01 | 2.2M |
| 2026-04-08 | $289.98 | $291.35 | $285.42 | $289.50 | 1.9M |
| 2026-04-07 | $278.03 | $280.00 | $273.90 | $279.48 | 1.3M |
| 2026-04-06 | $277.99 | $279.77 | $275.48 | $279.39 | 1.2M |
| 2026-04-02 | $273.69 | $280.26 | $271.34 | $278.72 | 1.5M |
| 2026-04-01 | $280.19 | $281.60 | $274.66 | $280.19 | 1.8M |
| 2026-03-31 | $273.27 | $278.61 | $271.60 | $277.87 | 1.9M |
| 2026-03-30 | $272.18 | $276.37 | $268.80 | $270.88 | 2.2M |
| 2026-03-27 | $278.26 | $280.43 | $271.05 | $271.77 | 2.2M |
| 2026-03-26 | $278.00 | $284.16 | $278.00 | $280.62 | 2.0M |
| 2026-03-25 | $288.69 | $290.37 | $277.65 | $281.39 | 2.6M |
| 2026-03-24 | $289.51 | $290.50 | $277.00 | $284.32 | 2.8M |
| 2026-03-23 | $289.20 | $299.29 | $286.79 | $292.52 | 3.5M |
| 2026-03-20 | $286.42 | $287.39 | $281.46 | $283.90 | 3.3M |
| 2026-03-19 | $288.92 | $292.61 | $284.35 | $287.40 | 1.6M |
| 2026-03-18 | $291.93 | $295.30 | $289.50 | $289.64 | 1.7M |
| 2026-03-17 | $293.89 | $300.94 | $292.49 | $293.75 | 1.3M |
| 2026-03-16 | $289.33 | $295.43 | $288.00 | $292.72 | 1.5M |
| 2026-03-13 | $290.80 | $292.04 | $283.35 | $287.03 | 1.8M |
| 2026-03-12 | $290.93 | $296.51 | $289.19 | $290.32 | 2.5M |
| 2026-03-11 | $294.79 | $296.00 | $287.00 | $294.16 | 2.1M |
| 2026-03-10 | $299.06 | $299.06 | $290.47 | $293.29 | 2.1M |
| 2026-03-09 | $293.76 | $300.27 | $289.37 | $298.05 | 2.5M |
| 2026-03-06 | $294.95 | $302.02 | $294.27 | $296.94 | 2.6M |
| 2026-03-05 | $303.00 | $311.24 | $297.54 | $299.84 | 3.7M |
| 2026-03-04 | $300.18 | $308.58 | $296.12 | $305.43 | 2.8M |
| 2026-03-03 | $296.36 | $304.47 | $295.51 | $300.63 | 2.0M |
| 2026-03-02 | $297.78 | $304.77 | $296.10 | $303.36 | 2.8M |
| 2026-02-27 | $288.74 | $301.90 | $285.14 | $301.40 | 3.5M |
| 2026-02-26 | $304.99 | $305.97 | $292.89 | $297.60 | 3.3M |
| 2026-02-25 | $294.50 | $302.78 | $293.43 | $301.84 | 2.9M |
| 2026-02-24 | $277.82 | $293.85 | $277.30 | $290.63 | 3.0M |
| 2026-02-23 | $291.44 | $293.59 | $279.11 | $279.80 | 3.3M |
| 2026-02-20 | $294.48 | $303.44 | $292.41 | $296.28 | 2.5M |
| 2026-02-19 | $308.33 | $308.33 | $292.16 | $296.59 | 2.7M |
| 2026-02-18 | $302.96 | $311.70 | $299.18 | $305.01 | 3.9M |
| 2026-02-17 | $294.78 | $296.19 | $282.96 | $283.46 | 5.6M |
| 2026-02-13 | $287.44 | $300.73 | $287.44 | $299.46 | 2.9M |
| 2026-02-12 | $298.71 | $302.58 | $287.53 | $288.33 | 4.2M |
| 2026-02-11 | $301.19 | $302.25 | $294.50 | $299.65 | 2.4M |
| 2026-02-10 | $294.16 | $301.07 | $293.00 | $299.00 | 2.8M |
| 2026-02-09 | $283.49 | $291.76 | $279.56 | $291.00 | 2.7M |
| 2026-02-06 | $276.18 | $285.34 | $272.92 | $283.52 | 2.8M |
| 2026-02-05 | $271.68 | $276.41 | $266.14 | $270.14 | 3.6M |
| 2026-02-04 | $269.87 | $275.30 | $265.74 | $271.42 | 5.2M |
| 2026-02-03 | $283.83 | $285.98 | $262.75 | $268.50 | 5.2M |
| 2026-02-02 | $295.09 | $296.34 | $288.46 | $289.19 | 2.9M |
| 2026-01-30 | $298.46 | $298.88 | $293.63 | $296.36 | 2.5M |
| 2026-01-29 | $316.61 | $317.00 | $293.44 | $302.67 | 3.7M |
| 2026-01-28 | $321.62 | $325.19 | $316.46 | $320.49 | 1.4M |
| 2026-01-27 | $321.70 | $323.00 | $317.21 | $318.37 | 1.5M |
| 2026-01-26 | $317.86 | $323.63 | $314.06 | $322.02 | 1.3M |
| 2026-01-23 | $315.50 | $323.54 | $312.01 | $318.32 | 1.5M |
| 2026-01-22 | $317.00 | $317.83 | $310.80 | $317.09 | 1.4M |
| 2026-01-21 | $307.53 | $316.16 | $304.95 | $313.84 | 1.7M |
| 2026-01-20 | $310.56 | $311.45 | $305.77 | $307.00 | 2.0M |
| 2026-01-16 | $321.83 | $322.47 | $314.50 | $317.45 | 2.1M |
| 2026-01-15 | $317.44 | $328.64 | $316.00 | $320.60 | 2.4M |
| 2026-01-14 | $319.50 | $320.53 | $309.92 | $313.17 | 2.0M |
| 2026-01-13 | $322.63 | $327.67 | $318.00 | $323.06 | 1.2M |
| 2026-01-12 | $325.88 | $328.51 | $321.02 | $325.51 | 1.5M |
| 2026-01-09 | $319.90 | $328.59 | $315.41 | $327.31 | 1.7M |
| 2026-01-08 | $317.01 | $319.45 | $312.95 | $318.80 | 1.5M |
| 2026-01-07 | $314.39 | $324.71 | $314.39 | $320.54 | 1.4M |
| 2026-01-06 | $301.50 | $316.04 | $300.88 | $314.64 | 2.7M |
| 2026-01-05 | $311.46 | $314.17 | $300.40 | $301.22 | 4.0M |
| 2026-01-02 | $315.70 | $316.00 | $306.41 | $310.40 | 1.3M |
| 2025-12-31 | $315.78 | $316.00 | $312.06 | $312.58 | 1.0M |
| 2025-12-30 | $316.83 | $319.00 | $315.14 | $315.60 | 1.0M |
| 2025-12-29 | $317.85 | $321.69 | $316.59 | $317.71 | 1.0M |
| 2025-12-26 | $318.00 | $319.30 | $317.00 | $318.89 | 0.6M |
| 2025-12-24 | $315.70 | $318.12 | $315.36 | $317.76 | 0.4M |
| 2025-12-23 | $314.73 | $317.39 | $314.53 | $316.93 | 0.9M |
| 2025-12-22 | $317.57 | $318.36 | $314.67 | $317.57 | 1.1M |
| 2025-12-19 | $315.10 | $319.28 | $313.76 | $314.91 | 4.0M |
| 2025-12-18 | $318.39 | $322.41 | $314.35 | $315.10 | 1.8M |
| 2025-12-17 | $319.00 | $319.89 | $310.94 | $313.02 | 1.5M |
| 2025-12-16 | $318.55 | $323.00 | $316.42 | $319.53 | 2.3M |
| 2025-12-15 | $324.08 | $327.77 | $317.66 | $318.43 | 1.7M |
| 2025-12-12 | $334.63 | $335.24 | $322.65 | $323.22 | 1.4M |
| 2025-12-11 | $337.95 | $338.00 | $329.35 | $335.43 | 1.1M |
| 2025-12-10 | $334.44 | $341.31 | $333.24 | $338.06 | 1.2M |
| 2025-12-09 | $336.26 | $338.04 | $333.46 | $335.07 | 1.0M |
| 2025-12-08 | $337.99 | $340.83 | $336.52 | $337.29 | 1.0M |
| 2025-12-05 | $338.43 | $341.04 | $336.16 | $337.53 | 1.3M |
| 2025-12-04 | $336.87 | $339.59 | $334.32 | $337.30 | 1.3M |
| 2025-12-03 | $315.80 | $338.00 | $315.68 | $336.11 | 2.7M |