$CDNS: Cadence Design Systems, Inc. - Common Stock
2025-06-18 CDNS 2025-06-18 20:01:11 0.00 0.00 -0.81% 2025-06-20 CDNS 2025-06-20 05:00:46 297.68 285.01 0.39% CDNS 2025-06-20 06:01:03 297.68 285.01 -0.09% CDNS 2025-06-20 07:00:54 297.68 295.82 -0.34% CDNS 2025-06-20 08:01:03 302.54 295.66 0.28% CDNS 2025-06-20 09:00:48 299.77 297.13 0.24% CDNS 2025-06-20 10:01:07 298.03 297.55 0.35% CDNS 2025-06-20 11:00:51 294.81 294.56 -0.74% CDNS 2025-06-20 12:01:05 295.08 294.82 -0.63% CDNS 2025-06-20 13:00:49 295.79 295.51 -0.44% CDNS 2025-06-20 14:01:10 294.58 294.30 -0.76% CDNS 2025-06-20 15:00:49 294.28 294.04 -0.87% CDNS 2025-06-20 16:04:55 296.49 294.00 -0.48% CDNS 2025-06-20 17:04:13 296.49 293.47 -0.55% CDNS 2025-06-20 18:05:51 299.19 293.47 -0.62% CDNS 2025-06-20 21:00:55 0.00 0.00 -0.62% 2025-06-23 CDNS 2025-06-23 05:00:49 322.38 284.81 0.34% CDNS 2025-06-23 06:01:05 296.40 284.81 0.22% CDNS 2025-06-23 07:00:49 296.40 284.81 0.31% CDNS 2025-06-23 08:03:17 295.39 290.00 -0.20% CDNS 2025-06-23 09:01:24 296.40 294.50 0.07% CDNS 2025-06-23 10:02:58 295.17 294.56 -0.18% CDNS 2025-06-23 11:00:52 295.09 294.95 -0.10% CDNS 2025-06-23 12:01:03 295.11 294.82 -0.19% CDNS 2025-06-23 13:00:53 293.01 292.67 -0.87% CDNS 2025-06-23 14:01:09 295.13 294.95 -0.13% CDNS 2025-06-23 15:00:49 294.06 293.88 -0.48% CDNS 2025-06-23 16:01:08 293.56 293.37 -0.62% CDNS 2025-06-23 17:00:51 295.00 292.00 -0.59% CDNS 2025-06-23 19:00:50 298.71 292.47 0.55% CDNS 2025-06-23 20:01:03 297.00 294.26 -0.23% CDNS 2025-06-23 21:00:55 0.00 0.00 -0.23% 2025-06-24 CDNS 2025-06-24 05:00:49 340.03 295.63 0.97% CDNS 2025-06-24 06:01:12 310.00 297.00 0.97% CDNS 2025-06-24 07:00:58 297.99 297.00 1.17% CDNS 2025-06-24 08:01:08 297.99 296.50 1.16% CDNS 2025-06-24 09:00:49 297.63 295.45 0.85% CDNS 2025-06-24 10:01:06 294.98 294.82 0.46% CDNS 2025-06-24 11:00:51 296.79 296.43 1.06% CDNS 2025-06-24 12:01:08 295.88 295.57 0.74% CDNS 2025-06-24 13:00:59 296.20 295.95 0.91% CDNS 2025-06-24 14:01:07 295.87 295.76 0.75% CDNS 2025-06-24 15:00:51 296.05 295.98 0.83% CDNS 2025-06-24 16:01:12 296.81 296.68 1.06% CDNS 2025-06-24 17:00:56 298.80 296.81 1.26% CDNS 2025-06-24 18:01:10 298.80 294.00 1.26% CDNS 2025-06-24 20:01:03 298.80 294.00 1.30% CDNS 2025-06-24 21:00:50 0.00 0.00 1.30% 2025-06-25 CDNS 2025-06-25 05:00:53 326.00 296.20 -0.20% CDNS 2025-06-25 06:01:05 326.00 287.89 -0.20% CDNS 2025-06-25 08:01:09 300.00 293.01 0.07% CDNS 2025-06-25 09:00:53 300.00 295.01 0.28% CDNS 2025-06-25 10:01:10 298.99 298.58 0.67% CDNS 2025-06-25 11:00:54 297.00 296.70 -0.02% CDNS 2025-06-25 12:01:11 298.04 297.85 0.36% CDNS 2025-06-25 13:00:53 299.35 299.13 0.81% CDNS 2025-06-25 14:01:09 299.20 299.06 0.81% CDNS 2025-06-25 15:00:51 298.43 298.24 0.50% CDNS 2025-06-25 16:01:07 297.53 297.39 0.24% CDNS 2025-06-25 17:00:53 298.26 296.63 0.02% CDNS 2025-06-25 18:01:09 298.08 296.45 0.32% CDNS 2025-06-25 19:01:00 298.21 297.04 0.32% CDNS 2025-06-25 20:01:05 298.07 297.02 0.32% CDNS 2025-06-25 21:00:57 0.00 0.00 0.32% 2025-06-26 CDNS 2025-06-26 05:00:54 340.03 298.50 0.24% CDNS 2025-06-26 06:01:07 299.35 298.01 0.33% CDNS 2025-06-26 07:00:56 299.00 298.10 0.33% CDNS 2025-06-26 08:01:07 299.00 298.01 0.20% CDNS 2025-06-26 09:00:54 299.00 298.00 0.18% CDNS 2025-06-26 10:01:07 300.32 300.06 0.86% CDNS 2025-06-26 11:00:48 303.69 303.45 2.06% CDNS 2025-06-26 12:01:08 301.18 300.89 1.15% CDNS 2025-06-26 13:00:55 300.98 300.80 1.16% CDNS 2025-06-26 14:01:06 300.89 300.70 1.09% CDNS 2025-06-26 15:00:50 301.59 301.44 1.33% CDNS 2025-06-26 16:01:04 303.54 303.44 1.99% CDNS 2025-06-26 17:00:50 303.50 303.30 2.01% CDNS 2025-06-26 18:01:15 306.81 305.00 2.51% CDNS 2025-06-26 19:00:56 304.90 304.50 2.51% CDNS 2025-06-26 20:01:09 305.98 304.00 2.35% CDNS 2025-06-26 21:01:01 0.00 0.00 2.35% 2025-06-27 CDNS 2025-06-27 05:00:39 314.40 307.00 1.28% CDNS 2025-06-27 06:00:36 308.49 307.01 1.59% CDNS 2025-06-27 07:00:35 311.76 307.01 1.87% CDNS 2025-06-27 08:00:44 313.00 310.00 2.21% CDNS 2025-06-27 09:00:34 309.92 308.50 1.94% CDNS 2025-06-27 10:00:40 314.74 314.31 3.65% CDNS 2025-06-27 11:00:35 311.48 311.14 2.58% CDNS 2025-06-27 12:00:39 310.89 310.52 2.35% CDNS 2025-06-27 13:00:33 309.78 309.52 2.01% CDNS 2025-06-27 14:00:38 308.51 308.31 1.61% CDNS 2025-06-27 15:00:45 305.45 305.12 0.52% CDNS 2025-06-27 16:00:37 305.18 305.01 0.45% CDNS 2025-06-27 17:00:32 306.27 303.95 0.29% CDNS 2025-06-27 18:00:29 306.27 303.89 0.33% CDNS 2025-06-27 19:00:26 306.27 303.89 0.48% CDNS 2025-06-27 20:00:40 305.12 304.41 0.48% CDNS 2025-06-27 21:00:32 0.00 0.00 0.48% 2025-06-30 CDNS 2025-06-30 05:00:38 311.29 305.55 0.70% CDNS 2025-06-30 06:00:36 310.00 305.50 0.68% CDNS 2025-06-30 07:00:37 310.00 305.50 0.60% CDNS 2025-06-30 08:00:38 310.00 306.01 0.67% CDNS 2025-06-30 09:00:38 308.14 306.57 0.43% CDNS 2025-06-30 10:00:37 308.56 308.41 1.09% CDNS 2025-06-30 11:00:35 309.60 309.26 1.35% CDNS 2025-06-30 12:00:35 308.49 308.26 1.04% CDNS 2025-06-30 13:00:36 307.82 307.43 0.78% CDNS 2025-06-30 14:00:44 307.53 307.25 0.76% CDNS 2025-06-30 15:00:35 307.81 307.70 0.86% CDNS 2025-06-30 16:00:43 308.23 308.08 0.98% CDNS 2025-06-30 17:00:39 309.00 307.00 0.97% CDNS 2025-06-30 19:00:32 309.00 307.00 1.25% CDNS 2025-06-30 21:00:31 0.00 0.00 1.25% 2025-07-01 CDNS 2025-07-01 05:00:38 311.29 305.20 0.27% CDNS 2025-07-01 06:00:38 308.76 305.20 0.20% CDNS 2025-07-01 07:00:36 308.76 306.00 0.20% CDNS 2025-07-01 08:00:40 310.99 307.00 -0.05% CDNS 2025-07-01 09:00:37 309.58 306.01 -0.26% CDNS 2025-07-01 10:00:34 309.23 308.75 0.31% CDNS 2025-07-01 11:00:37 307.65 307.35 -0.18% CDNS 2025-07-01 12:00:35 307.38 307.07 -0.34% CDNS 2025-07-01 13:00:37 309.13 308.74 0.26% CDNS 2025-07-01 14:00:46 310.42 310.18 0.71% CDNS 2025-07-01 15:00:38 309.56 309.38 0.45% CDNS 2025-07-01 16:00:37 309.78 309.63 0.52% CDNS 2025-07-01 17:00:39 309.46 308.00 0.41% CDNS 2025-07-01 19:00:40 310.85 308.00 0.43% CDNS 2025-07-01 21:00:34 0.00 0.00 0.43% 2025-07-02 CDNS 2025-07-02 05:00:39 311.76 305.00 0.00% CDNS 2025-07-02 06:00:39 311.76 309.50 0.02% CDNS 2025-07-02 07:00:33 311.76 305.00 -0.08% CDNS 2025-07-02 08:00:40 311.76 305.00 -0.09% CDNS 2025-07-02 09:00:37 309.46 305.00 -0.47% CDNS 2025-07-02 10:00:39 309.23 309.01 -0.13% CDNS 2025-07-02 11:00:34 311.75 311.38 0.64% CDNS 2025-07-02 12:00:36 311.75 311.58 0.72% CDNS 2025-07-02 13:00:38 311.67 311.49 0.67% CDNS 2025-07-02 14:00:44 309.87 309.69 0.08% CDNS 2025-07-02 15:00:35 310.18 310.07 0.21% CDNS 2025-07-02 16:00:38 310.99 310.88 0.50% CDNS 2025-07-02 17:00:42 311.50 309.00 0.40% CDNS 2025-07-02 19:00:40 311.50 309.00 -0.02% CDNS 2025-07-02 20:00:43 310.95 309.00 0.48% CDNS 2025-07-02 21:00:46 0.00 0.00 0.48% 2025-07-03 CDNS 2025-07-03 05:00:39 330.00 329.21 5.94% CDNS 2025-07-03 06:00:43 329.90 328.50 5.92% CDNS 2025-07-03 07:00:41 329.90 329.17 5.91% CDNS 2025-07-03 08:00:47 326.00 325.50 4.87% CDNS 2025-07-03 08:25:00 8-K Sec report https://www.sec.gov/Archives/edgar/data/813672/000081367225000093/0000813672-25-000093-index.htm 8-K - CADENCE DESIGN SYSTEMS INC (0000813672) (Filer) CDNS 2025-07-03 09:00:42 325.00 322.52 4.54% CDNS 2025-07-03 10:00:40 322.23 321.72 3.58% CDNS 2025-07-03 11:00:40 325.56 325.38 4.71% CDNS 2025-07-03 12:00:39 326.32 326.07 4.96% CDNS 2025-07-03 13:00:36 326.54 326.45 5.03% CDNS 2025-07-03 14:00:35 327.10 326.12 -0.17% CDNS 2025-07-03 15:00:38 327.10 326.51 0.10% CDNS 2025-07-03 16:00:41 329.90 327.99 0.64% CDNS 2025-07-03 17:00:38 329.90 328.01 6.07% CDNS 2025-07-03 18:00:38 0.00 0.00 6.07% 2025-07-07 CDNS 2025-07-07 05:00:47 329.94 328.10 0.54% CDNS 2025-07-07 06:00:46 329.94 329.50 0.87% CDNS 2025-07-07 07:00:38 329.94 329.24 0.86% CDNS 2025-07-07 08:00:40 329.40 328.10 0.75% CDNS 2025-07-07 09:00:47 328.58 327.20 0.30% CDNS 2025-07-07 10:00:44 321.42 320.88 -1.84% CDNS 2025-07-07 11:00:48 320.37 320.26 -2.10% CDNS 2025-07-07 12:00:38 320.88 320.61 -1.96% CDNS 2025-07-07 13:00:34 320.60 320.26 -2.03% CDNS 2025-07-07 14:00:38 320.80 320.45 -1.96% CDNS 2025-07-07 15:00:32 320.84 320.70 -1.94% CDNS 2025-07-07 16:00:38 320.33 320.25 -2.09% CDNS 2025-07-07 17:00:41 322.00 318.70 -2.14% CDNS 2025-07-07 18:00:41 322.00 318.70 -2.39% CDNS 2025-07-07 19:00:39 322.00 319.10 -2.39% CDNS 2025-07-07 20:00:37 322.00 320.00 -2.39% CDNS 2025-07-07 21:00:35 0.00 0.00 -2.39% 2025-07-08 CDNS 2025-07-08 05:00:44 325.84 321.00 0.73% CDNS 2025-07-08 06:00:44 322.99 321.50 0.37% CDNS 2025-07-08 07:00:32 322.99 321.00 0.38% CDNS 2025-07-08 08:00:37 322.99 321.55 0.52% CDNS 2025-07-08 09:00:37 322.56 320.51 0.21% CDNS 2025-07-08 10:00:36 320.80 320.51 0.12% CDNS 2025-07-08 11:00:35 320.11 319.82 -0.09% CDNS 2025-07-08 12:00:36 320.88 320.55 0.13% CDNS 2025-07-08 13:00:38 321.68 321.38 0.36% CDNS 2025-07-08 14:00:37 323.40 323.20 0.92% CDNS 2025-07-08 15:00:40 322.04 321.86 0.50% CDNS 2025-07-08 16:00:41 323.24 323.08 0.86% CDNS 2025-07-08 17:00:44 323.50 321.31 0.93% CDNS 2025-07-08 18:00:44 323.50 323.00 0.93% CDNS 2025-07-08 19:00:41 323.28 323.00 0.92% CDNS 2025-07-08 20:00:44 323.28 323.00 0.93% CDNS 2025-07-08 21:00:41 0.00 0.00 0.93% 2025-07-09 CDNS 2025-07-09 05:00:38 331.00 320.10 0.93% CDNS 2025-07-09 06:00:43 328.00 323.89 0.20% CDNS 2025-07-09 08:00:39 325.00 323.45 0.37% CDNS 2025-07-09 09:00:38 325.00 323.95 0.19% CDNS 2025-07-09 10:00:39 325.06 324.69 0.51% CDNS 2025-07-09 11:00:38 321.40 321.08 -0.64% CDNS 2025-07-09 12:00:39 321.38 321.24 -0.60% CDNS 2025-07-09 13:00:38 321.67 321.52 -0.52% CDNS 2025-07-09 14:00:40 322.64 322.36 -0.24% CDNS 2025-07-09 15:00:36 322.30 322.10 -0.34% CDNS 2025-07-09 16:00:43 322.73 322.63 -0.15% CDNS 2025-07-09 17:00:40 322.80 322.50 -0.15% CDNS 2025-07-09 18:00:37 322.80 321.00 -0.15% CDNS 2025-07-09 20:00:37 323.00 322.13 -0.15% CDNS 2025-07-09 21:00:37 0.00 0.00 -0.15% 2025-07-10 CDNS 2025-07-10 05:00:48 324.50 310.10 0.40% CDNS 2025-07-10 06:00:42 353.54 310.10 0.53% CDNS 2025-07-10 07:00:40 324.92 323.00 0.15% CDNS 2025-07-10 08:00:42 324.42 323.50 0.32% CDNS 2025-07-10 09:00:42 323.96 323.39 0.34% CDNS 2025-07-10 10:00:40 321.98 321.77 -0.33% CDNS 2025-07-10 11:00:39 320.35 320.06 -0.84% CDNS 2025-07-10 12:00:34 322.98 322.51 -0.07% CDNS 2025-07-10 13:00:37 322.54 322.16 -0.22% CDNS 2025-07-10 14:00:40 323.12 322.95 0.04% CDNS 2025-07-10 15:00:38 323.44 323.32 0.16% CDNS 2025-07-10 16:00:42 322.83 322.67 -0.06% CDNS 2025-07-10 17:00:42 323.34 321.67 -0.17% CDNS 2025-07-10 18:00:45 324.21 321.50 -0.07% CDNS 2025-07-10 19:00:39 324.00 321.50 -0.07% CDNS 2025-07-10 21:00:38 0.00 0.00 -0.07% 2025-07-11 CDNS 2025-07-11 05:01:02 360.38 319.39 -0.54% CDNS 2025-07-11 06:01:07 321.79 320.00 -0.59% CDNS 2025-07-11 07:00:53 321.79 319.95 -0.82% CDNS 2025-07-11 08:01:11 321.79 319.39 -0.51% CDNS 2025-07-11 09:01:00 321.79 320.00 -0.51% CDNS 2025-07-11 10:01:18 320.75 320.26 -0.72% CDNS 2025-07-11 11:00:53 322.03 321.82 -0.23% CDNS 2025-07-11 12:01:10 321.96 321.41 -0.31% CDNS 2025-07-11 13:00:59 323.48 323.05 0.20% CDNS 2025-07-11 14:01:09 322.23 322.00 -0.17% CDNS 2025-07-11 15:00:53 321.17 320.95 -0.50% CDNS 2025-07-11 16:01:09 320.52 320.44 -0.67% CDNS 2025-07-11 17:00:57 322.17 320.00 -0.75% CDNS 2025-07-11 18:01:11 320.90 320.00 -0.54% CDNS 2025-07-11 20:01:16 320.90 320.00 -0.73% CDNS 2025-07-11 21:01:01 0.00 0.00 -0.73% 2025-07-14 CDNS 2025-07-14 05:00:54 330.00 321.47 0.43% CDNS 2025-07-14 06:01:13 321.92 320.87 0.13% CDNS 2025-07-14 07:00:54 321.92 319.00 0.06% CDNS 2025-07-14 08:01:11 321.10 319.70 -0.24% CDNS 2025-07-14 09:00:58 319.94 319.22 -0.19% CDNS 2025-07-14 10:01:13 317.65 316.76 -1.16% CDNS 2025-07-14 11:00:57 318.46 318.04 -0.71% CDNS 2025-07-14 12:01:08 316.57 316.25 -1.32% CDNS 2025-07-14 13:00:55 317.67 317.20 -1.05% CDNS 2025-07-14 14:01:13 316.45 316.10 -1.38% CDNS 2025-07-14 15:01:00 317.83 317.55 -0.89% CDNS 2025-07-14 16:01:09 317.51 317.41 -0.96% CDNS 2025-07-14 17:00:58 318.24 316.58 -0.90% CDNS 2025-07-14 18:01:14 317.99 316.92 -0.94% CDNS 2025-07-14 19:01:02 318.49 317.60 -0.66% CDNS 2025-07-14 20:01:18 318.49 316.61 -0.66% CDNS 2025-07-14 21:01:00 0.00 0.00 -0.66% 2025-07-15 CDNS 2025-07-15 05:00:59 323.00 318.22 0.66% CDNS 2025-07-15 06:01:12 323.00 319.01 0.72% CDNS 2025-07-15 07:01:03 322.99 319.00 0.47% CDNS 2025-07-15 08:01:14 321.95 319.04 0.75% CDNS 2025-07-15 09:00:56 321.00 319.04 0.88% CDNS 2025-07-15 10:01:13 321.40 321.10 1.14% CDNS 2025-07-15 11:01:02 320.67 320.45 0.94% CDNS 2025-07-15 12:01:13 320.08 319.63 0.69% CDNS 2025-07-15 13:01:01 318.82 318.62 0.41% CDNS 2025-07-15 14:01:12 320.42 320.11 0.86% CDNS 2025-07-15 15:01:30 318.57 318.32 0.27% CDNS 2025-07-15 16:01:12 318.35 318.18 0.23% CDNS 2025-07-15 17:00:56 320.00 317.73 0.08% CDNS 2025-07-15 18:01:17 320.00 317.00 -0.14% CDNS 2025-07-15 19:01:02 319.90 316.50 -0.15% CDNS 2025-07-15 21:01:03 0.00 0.00 -0.15% 2025-07-16 CDNS 2025-07-16 05:00:53 317.40 316.50 -0.49% CDNS 2025-07-16 06:01:08 317.40 315.33 -0.46% CDNS 2025-07-16 07:01:00 317.40 315.33 -0.77% CDNS 2025-07-16 08:01:10 317.80 316.22 -0.39% CDNS 2025-07-16 09:00:59 318.40 317.00 -0.12% CDNS 2025-07-16 10:01:10 315.07 314.63 -1.00% CDNS 2025-07-16 11:00:58 312.92 312.45 -1.65% CDNS 2025-07-16 12:01:15 313.75 313.29 -1.43% CDNS 2025-07-16 13:01:01 315.58 315.39 -0.78% CDNS 2025-07-16 14:01:14 315.92 315.56 -0.75% CDNS 2025-07-16 15:00:58 314.65 314.37 -1.14% CDNS 2025-07-16 16:01:15 314.58 314.38 -1.14% CDNS 2025-07-16 17:01:06 314.50 313.23 -1.22% CDNS 2025-07-16 18:01:22 314.99 313.81 -1.19% CDNS 2025-07-16 19:01:03 314.99 313.81 -1.17% CDNS 2025-07-16 20:01:10 314.99 314.10 -1.17% CDNS 2025-07-16 21:01:06 0.00 0.00 -1.17% 2025-07-17 CDNS 2025-07-17 05:01:20 324.99 310.01 -1.17% CDNS 2025-07-17 06:03:16 324.99 310.01 0.09% CDNS 2025-07-17 07:01:02 314.85 311.44 0.09% CDNS 2025-07-17 08:01:14 315.68 314.00 -0.01% CDNS 2025-07-17 09:01:01 316.00 315.05 0.23% CDNS 2025-07-17 10:01:17 313.84 313.36 -0.28% CDNS 2025-07-17 11:01:03 317.78 317.45 0.98% CDNS 2025-07-17 12:01:16 318.19 317.95 1.07% CDNS 2025-07-17 13:01:02 318.68 318.27 1.18% CDNS 2025-07-17 14:01:13 319.71 319.32 1.55% CDNS 2025-07-17 15:00:57 320.11 319.91 1.70% CDNS 2025-07-17 16:01:20 320.92 320.70 1.96% CDNS 2025-07-17 17:01:11 321.98 321.05 2.11% CDNS 2025-07-17 18:01:15 321.98 320.01 2.06% CDNS 2025-07-17 20:01:14 321.98 321.20 2.06% CDNS 2025-07-17 21:01:04 0.00 0.00 2.06% 2025-07-18 CDNS 2025-07-18 05:01:02 321.35 320.70 0.04% CDNS 2025-07-18 06:01:07 321.35 320.50 -0.11% CDNS 2025-07-18 08:01:13 321.35 320.50 0.00% CDNS 2025-07-18 09:01:04 321.98 319.51 -0.11% CDNS 2025-07-18 10:01:15 319.51 319.19 -0.45% CDNS 2025-07-18 11:00:57 317.21 316.85 -1.25% CDNS 2025-07-18 12:01:15 317.09 316.88 -1.24% CDNS 2025-07-18 13:01:01 316.48 316.19 -1.46% CDNS 2025-07-18 14:01:11 315.73 315.55 -1.68% CDNS 2025-07-18 15:01:03 316.17 315.83 -1.57% CDNS 2025-07-18 16:01:11 315.40 315.36 -1.73% CDNS 2025-07-18 17:01:02 316.06 315.01 -1.68% CDNS 2025-07-18 18:01:06 316.06 315.01 -1.49%