investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$CDNS: Cadence Design Systems, Inc. - Common Stock





Clear duplicates of prices



2025-06-09
CDNS 2025-06-09 00:02:070.00 0.00 0.28%
CDNS 2025-06-09 05:00:52304.99 296.39 0.02%
CDNS 2025-06-09 06:01:09304.99 297.01 0.02%
CDNS 2025-06-09 07:00:52304.99 291.00 -0.18%
CDNS 2025-06-09 08:01:10300.00 294.20 0.04%
CDNS 2025-06-09 09:00:53310.00 307.00 4.07%
CDNS 2025-06-09 10:01:06304.79 304.31 2.54%
CDNS 2025-06-09 11:00:54305.49 305.32 2.85%
CDNS 2025-06-09 12:01:04304.09 303.83 2.39%
CDNS 2025-06-09 13:00:54304.19 303.83 2.38%
CDNS 2025-06-09 14:01:09304.38 304.11 2.41%
CDNS 2025-06-09 15:00:53303.53 303.36 2.21%
CDNS 2025-06-09 16:01:08301.94 301.22 1.60%
CDNS 2025-06-09 17:00:51303.00 301.39 1.54%
CDNS 2025-06-09 18:01:11303.00 300.01 2.01%
CDNS 2025-06-09 19:00:54303.00 301.50 1.83%
CDNS 2025-06-09 20:01:050.00 0.00 1.81%
2025-06-10
CDNS 2025-06-10 05:00:48322.98 296.95 0.13%
CDNS 2025-06-10 06:01:03306.23 302.45 0.13%
CDNS 2025-06-10 07:00:53306.23 301.50 0.13%
CDNS 2025-06-10 08:01:09305.85 301.50 0.45%
CDNS 2025-06-10 09:00:50305.76 302.50 0.45%
CDNS 2025-06-10 10:01:10302.81 302.32 0.31%
CDNS 2025-06-10 11:00:51303.35 303.05 0.49%
CDNS 2025-06-10 12:01:11303.79 303.51 0.70%
CDNS 2025-06-10 13:00:54304.84 304.63 1.04%
CDNS 2025-06-10 14:01:04304.39 304.13 0.85%
CDNS 2025-06-10 15:00:51305.19 304.94 1.12%
CDNS 2025-06-10 16:01:05305.96 305.36 1.39%
CDNS 2025-06-10 17:00:51306.00 302.38 1.35%
CDNS 2025-06-10 18:01:10306.00 305.01 1.27%
CDNS 2025-06-10 19:00:56308.63 305.51 1.43%
CDNS 2025-06-10 20:01:080.00 0.00 1.34%
2025-06-11
CDNS 2025-06-11 05:00:55306.99 295.01 0.13%
CDNS 2025-06-11 06:01:05306.99 295.01 -0.07%
CDNS 2025-06-11 07:00:48306.73 304.00 -0.13%
CDNS 2025-06-11 08:01:06304.86 304.00 -0.36%
CDNS 2025-06-11 09:00:50306.50 303.51 -0.07%
CDNS 2025-06-11 09:43:16
Cadence Design Systems: Strong Moat And Multiple Growth Drivers
CDNS 2025-06-11 10:01:09305.03 304.79 -0.28%
CDNS 2025-06-11 11:00:51307.49 307.30 0.60%
CDNS 2025-06-11 12:01:03307.15 306.88 0.48%
CDNS 2025-06-11 13:00:49308.03 307.76 0.69%
CDNS 2025-06-11 14:01:02306.73 306.47 0.29%
CDNS 2025-06-11 15:00:50305.76 305.51 -0.04%
CDNS 2025-06-11 16:01:03307.40 306.79 0.49%
CDNS 2025-06-11 17:00:48308.09 302.63 0.55%
CDNS 2025-06-11 18:01:04306.68 302.63 0.33%
CDNS 2025-06-11 19:00:53306.68 302.63 0.22%
CDNS 2025-06-11 20:01:040.00 0.00 0.22%
2025-06-12
CDNS 2025-06-12 05:00:54307.20 294.91 -0.50%
CDNS 2025-06-12 06:01:09307.20 301.00 -0.40%
CDNS 2025-06-12 07:00:51307.20 301.00 -0.33%
CDNS 2025-06-12 08:01:09307.20 301.00 -0.52%
CDNS 2025-06-12 09:00:52306.61 301.00 -0.25%
CDNS 2025-06-12 10:01:07306.68 306.42 -0.18%
CDNS 2025-06-12 11:00:50307.95 307.76 0.22%
CDNS 2025-06-12 12:01:09307.93 307.79 0.20%
CDNS 2025-06-12 13:00:48308.73 308.50 0.45%
CDNS 2025-06-12 14:01:05309.17 308.88 0.60%
CDNS 2025-06-12 15:00:51308.35 308.18 0.36%
CDNS 2025-06-12 16:01:02307.99 307.83 0.27%
CDNS 2025-06-12 17:00:53308.10 307.00 0.26%
CDNS 2025-06-12 18:01:08308.50 307.00 0.26%
CDNS 2025-06-12 19:00:48309.29 307.00 0.26%
CDNS 2025-06-12 20:01:050.00 0.00 -0.88%
2025-06-13
CDNS 2025-06-13 05:03:57328.78 295.51 -1.90%
CDNS 2025-06-13 12:01:04304.93 304.72 -1.02%
CDNS 2025-06-13 13:00:52304.92 304.63 -1.00%
CDNS 2025-06-13 14:01:10302.58 302.38 -1.76%
CDNS 2025-06-13 15:00:54301.43 301.26 -2.09%
CDNS 2025-06-13 16:01:11300.59 299.85 -2.39%
CDNS 2025-06-13 17:00:51303.00 300.00 -2.51%
CDNS 2025-06-13 18:01:10303.00 300.00 -2.36%
CDNS 2025-06-13 20:01:120.00 0.00 -2.36%
2025-06-14
CDNS 2025-06-14 04:10:10
Cadence Design Systems: Where Next-Gen Chips Begin Their Journey
2025-06-16
CDNS 2025-06-16 05:00:55309.28 300.00 0.39%
CDNS 2025-06-16 06:01:08304.49 260.63 0.39%
CDNS 2025-06-16 07:00:55311.76 286.51 0.79%
CDNS 2025-06-16 08:01:07311.76 301.95 0.63%
CDNS 2025-06-16 09:00:55302.50 301.50 0.89%
CDNS 2025-06-16 10:01:12301.11 300.67 0.30%
CDNS 2025-06-16 11:00:51301.45 301.31 0.46%
CDNS 2025-06-16 12:01:06301.42 301.14 0.44%
CDNS 2025-06-16 13:00:53299.80 299.39 -0.17%
CDNS 2025-06-16 14:01:09298.98 298.82 -0.36%
CDNS 2025-06-16 15:00:51298.48 298.38 -0.51%
CDNS 2025-06-16 16:01:08300.80 300.43 0.14%
CDNS 2025-06-16 17:00:50302.62 297.45 0.45%
CDNS 2025-06-16 19:00:51302.62 297.45 -0.06%
CDNS 2025-06-16 20:01:04302.62 297.45 -0.43%
CDNS 2025-06-16 21:00:510.00 0.00 -0.43%
2025-06-17
CDNS 2025-06-17 05:01:22300.81 271.14 -0.38%
CDNS 2025-06-17 06:01:08300.81 287.00 -0.38%
CDNS 2025-06-17 08:01:06308.00 297.01 -0.38%
CDNS 2025-06-17 10:01:07302.88 302.06 0.58%
CDNS 2025-06-17 11:00:49303.32 303.11 0.83%
CDNS 2025-06-17 12:01:06302.67 302.43 0.56%
CDNS 2025-06-17 13:00:53301.02 300.72 0.05%
CDNS 2025-06-17 14:01:07300.17 299.88 -0.28%
CDNS 2025-06-17 15:00:56298.90 298.64 -0.69%
CDNS 2025-06-17 16:01:06299.15 298.92 -0.62%
CDNS 2025-06-17 17:00:49300.00 296.01 -0.60%
CDNS 2025-06-17 18:01:07299.19 296.01 -0.54%
CDNS 2025-06-17 19:00:55300.00 296.66 -0.54%
CDNS 2025-06-17 20:01:090.00 0.00 -0.54%
2025-06-18
CDNS 2025-06-18 05:00:58326.62 299.00 -0.54%
CDNS 2025-06-18 06:01:13326.62 299.00 0.33%
CDNS 2025-06-18 07:00:56310.00 280.33 0.07%
CDNS 2025-06-18 08:01:09308.00 290.00 0.30%
CDNS 2025-06-18 09:00:56301.49 290.00 0.30%
CDNS 2025-06-18 10:01:08298.09 297.70 -0.41%
CDNS 2025-06-18 11:00:57299.38 299.23 0.13%
CDNS 2025-06-18 12:01:04299.33 299.08 0.05%
CDNS 2025-06-18 13:00:51299.67 299.37 0.16%
CDNS 2025-06-18 14:01:09299.93 299.38 0.31%
CDNS 2025-06-18 15:00:57297.56 297.31 -0.52%
CDNS 2025-06-18 16:01:14297.20 296.56 -0.66%
CDNS 2025-06-18 17:00:53300.23 296.56 -0.67%
CDNS 2025-06-18 18:01:06300.23 296.64 -0.66%
CDNS 2025-06-18 19:00:57302.07 296.56 -0.81%
CDNS 2025-06-18 20:01:110.00 0.00 -0.81%
2025-06-20
CDNS 2025-06-20 05:00:46297.68 285.01 0.39%
CDNS 2025-06-20 06:01:03297.68 285.01 -0.09%
CDNS 2025-06-20 07:00:54297.68 295.82 -0.34%
CDNS 2025-06-20 08:01:03302.54 295.66 0.28%
CDNS 2025-06-20 09:00:48299.77 297.13 0.24%
CDNS 2025-06-20 10:01:07298.03 297.55 0.35%
CDNS 2025-06-20 11:00:51294.81 294.56 -0.74%
CDNS 2025-06-20 12:01:05295.08 294.82 -0.63%
CDNS 2025-06-20 13:00:49295.79 295.51 -0.44%
CDNS 2025-06-20 14:01:10294.58 294.30 -0.76%
CDNS 2025-06-20 15:00:49294.28 294.04 -0.87%
CDNS 2025-06-20 16:04:55296.49 294.00 -0.48%
CDNS 2025-06-20 17:04:13296.49 293.47 -0.55%
CDNS 2025-06-20 18:05:51299.19 293.47 -0.62%
CDNS 2025-06-20 21:00:550.00 0.00 -0.62%
2025-06-23
CDNS 2025-06-23 05:00:49322.38 284.81 0.34%
CDNS 2025-06-23 06:01:05296.40 284.81 0.22%
CDNS 2025-06-23 07:00:49296.40 284.81 0.31%
CDNS 2025-06-23 08:03:17295.39 290.00 -0.20%
CDNS 2025-06-23 09:01:24296.40 294.50 0.07%
CDNS 2025-06-23 10:02:58295.17 294.56 -0.18%
CDNS 2025-06-23 11:00:52295.09 294.95 -0.10%
CDNS 2025-06-23 12:01:03295.11 294.82 -0.19%
CDNS 2025-06-23 13:00:53293.01 292.67 -0.87%
CDNS 2025-06-23 14:01:09295.13 294.95 -0.13%
CDNS 2025-06-23 15:00:49294.06 293.88 -0.48%
CDNS 2025-06-23 16:01:08293.56 293.37 -0.62%
CDNS 2025-06-23 17:00:51295.00 292.00 -0.59%
CDNS 2025-06-23 19:00:50298.71 292.47 0.55%
CDNS 2025-06-23 20:01:03297.00 294.26 -0.23%
CDNS 2025-06-23 21:00:550.00 0.00 -0.23%
2025-06-24
CDNS 2025-06-24 05:00:49340.03 295.63 0.97%
CDNS 2025-06-24 06:01:12310.00 297.00 0.97%
CDNS 2025-06-24 07:00:58297.99 297.00 1.17%
CDNS 2025-06-24 08:01:08297.99 296.50 1.16%
CDNS 2025-06-24 09:00:49297.63 295.45 0.85%
CDNS 2025-06-24 10:01:06294.98 294.82 0.46%
CDNS 2025-06-24 11:00:51296.79 296.43 1.06%
CDNS 2025-06-24 12:01:08295.88 295.57 0.74%
CDNS 2025-06-24 13:00:59296.20 295.95 0.91%
CDNS 2025-06-24 14:01:07295.87 295.76 0.75%
CDNS 2025-06-24 15:00:51296.05 295.98 0.83%
CDNS 2025-06-24 16:01:12296.81 296.68 1.06%
CDNS 2025-06-24 17:00:56298.80 296.81 1.26%
CDNS 2025-06-24 18:01:10298.80 294.00 1.26%
CDNS 2025-06-24 20:01:03298.80 294.00 1.30%
CDNS 2025-06-24 21:00:500.00 0.00 1.30%
2025-06-25
CDNS 2025-06-25 05:00:53326.00 296.20 -0.20%
CDNS 2025-06-25 06:01:05326.00 287.89 -0.20%
CDNS 2025-06-25 08:01:09300.00 293.01 0.07%
CDNS 2025-06-25 09:00:53300.00 295.01 0.28%
CDNS 2025-06-25 10:01:10298.99 298.58 0.67%
CDNS 2025-06-25 11:00:54297.00 296.70 -0.02%
CDNS 2025-06-25 12:01:11298.04 297.85 0.36%
CDNS 2025-06-25 13:00:53299.35 299.13 0.81%
CDNS 2025-06-25 14:01:09299.20 299.06 0.81%
CDNS 2025-06-25 15:00:51298.43 298.24 0.50%
CDNS 2025-06-25 16:01:07297.53 297.39 0.24%
CDNS 2025-06-25 17:00:53298.26 296.63 0.02%
CDNS 2025-06-25 18:01:09298.08 296.45 0.32%
CDNS 2025-06-25 19:01:00298.21 297.04 0.32%
CDNS 2025-06-25 20:01:05298.07 297.02 0.32%
CDNS 2025-06-25 21:00:570.00 0.00 0.32%
2025-06-26
CDNS 2025-06-26 05:00:54340.03 298.50 0.24%
CDNS 2025-06-26 06:01:07299.35 298.01 0.33%
CDNS 2025-06-26 07:00:56299.00 298.10 0.33%
CDNS 2025-06-26 08:01:07299.00 298.01 0.20%
CDNS 2025-06-26 09:00:54299.00 298.00 0.18%
CDNS 2025-06-26 10:01:07300.32 300.06 0.86%
CDNS 2025-06-26 11:00:48303.69 303.45 2.06%
CDNS 2025-06-26 12:01:08301.18 300.89 1.15%
CDNS 2025-06-26 13:00:55300.98 300.80 1.16%
CDNS 2025-06-26 14:01:06300.89 300.70 1.09%
CDNS 2025-06-26 15:00:50301.59 301.44 1.33%
CDNS 2025-06-26 16:01:04303.54 303.44 1.99%
CDNS 2025-06-26 17:00:50303.50 303.30 2.01%
CDNS 2025-06-26 18:01:15306.81 305.00 2.51%
CDNS 2025-06-26 19:00:56304.90 304.50 2.51%
CDNS 2025-06-26 20:01:09305.98 304.00 2.35%
CDNS 2025-06-26 21:01:010.00 0.00 2.35%
2025-06-27
CDNS 2025-06-27 05:00:39314.40 307.00 1.28%
CDNS 2025-06-27 06:00:36308.49 307.01 1.59%
CDNS 2025-06-27 07:00:35311.76 307.01 1.87%
CDNS 2025-06-27 08:00:44313.00 310.00 2.21%
CDNS 2025-06-27 09:00:34309.92 308.50 1.94%
CDNS 2025-06-27 10:00:40314.74 314.31 3.65%
CDNS 2025-06-27 11:00:35311.48 311.14 2.58%
CDNS 2025-06-27 12:00:39310.89 310.52 2.35%
CDNS 2025-06-27 13:00:33309.78 309.52 2.01%
CDNS 2025-06-27 14:00:38308.51 308.31 1.61%
CDNS 2025-06-27 15:00:45305.45 305.12 0.52%
CDNS 2025-06-27 16:00:37305.18 305.01 0.45%
CDNS 2025-06-27 17:00:32306.27 303.95 0.29%
CDNS 2025-06-27 18:00:29306.27 303.89 0.33%
CDNS 2025-06-27 19:00:26306.27 303.89 0.48%
CDNS 2025-06-27 20:00:40305.12 304.41 0.48%
CDNS 2025-06-27 21:00:320.00 0.00 0.48%
2025-06-30
CDNS 2025-06-30 05:00:38311.29 305.55 0.70%
CDNS 2025-06-30 06:00:36310.00 305.50 0.68%
CDNS 2025-06-30 07:00:37310.00 305.50 0.60%
CDNS 2025-06-30 08:00:38310.00 306.01 0.67%
CDNS 2025-06-30 09:00:38308.14 306.57 0.43%
CDNS 2025-06-30 10:00:37308.56 308.41 1.09%
CDNS 2025-06-30 11:00:35309.60 309.26 1.35%
CDNS 2025-06-30 12:00:35308.49 308.26 1.04%
CDNS 2025-06-30 13:00:36307.82 307.43 0.78%
CDNS 2025-06-30 14:00:44307.53 307.25 0.76%
CDNS 2025-06-30 15:00:35307.81 307.70 0.86%
CDNS 2025-06-30 16:00:43308.23 308.08 0.98%
CDNS 2025-06-30 17:00:39309.00 307.00 0.97%
CDNS 2025-06-30 19:00:32309.00 307.00 1.25%
CDNS 2025-06-30 21:00:310.00 0.00 1.25%
2025-07-01
CDNS 2025-07-01 05:00:38311.29 305.20 0.27%
CDNS 2025-07-01 06:00:38308.76 305.20 0.20%
CDNS 2025-07-01 07:00:36308.76 306.00 0.20%
CDNS 2025-07-01 08:00:40310.99 307.00 -0.05%
CDNS 2025-07-01 09:00:37309.58 306.01 -0.26%
CDNS 2025-07-01 10:00:34309.23 308.75 0.31%
CDNS 2025-07-01 11:00:37307.65 307.35 -0.18%
CDNS 2025-07-01 12:00:35307.38 307.07 -0.34%
CDNS 2025-07-01 13:00:37309.13 308.74 0.26%
CDNS 2025-07-01 14:00:46310.42 310.18 0.71%
CDNS 2025-07-01 15:00:38309.56 309.38 0.45%
CDNS 2025-07-01 16:00:37309.78 309.63 0.52%
CDNS 2025-07-01 17:00:39309.46 308.00 0.41%
CDNS 2025-07-01 19:00:40310.85 308.00 0.43%
CDNS 2025-07-01 21:00:340.00 0.00 0.43%
2025-07-02
CDNS 2025-07-02 05:00:39311.76 305.00 0.00%
CDNS 2025-07-02 06:00:39311.76 309.50 0.02%
CDNS 2025-07-02 07:00:33311.76 305.00 -0.08%
CDNS 2025-07-02 08:00:40311.76 305.00 -0.09%
CDNS 2025-07-02 09:00:37309.46 305.00 -0.47%
CDNS 2025-07-02 10:00:39309.23 309.01 -0.13%
CDNS 2025-07-02 11:00:34311.75 311.38 0.64%
CDNS 2025-07-02 12:00:36311.75 311.58 0.72%
CDNS 2025-07-02 13:00:38311.67 311.49 0.67%
CDNS 2025-07-02 14:00:44309.87 309.69 0.08%
CDNS 2025-07-02 15:00:35310.18 310.07 0.21%
CDNS 2025-07-02 16:00:38310.99 310.88 0.50%
CDNS 2025-07-02 17:00:42311.50 309.00 0.40%
CDNS 2025-07-02 19:00:40311.50 309.00 -0.02%
CDNS 2025-07-02 20:00:43310.95 309.00 0.48%
CDNS 2025-07-02 21:00:460.00 0.00 0.48%
2025-07-03
CDNS 2025-07-03 05:00:39330.00 329.21 5.94%
CDNS 2025-07-03 06:00:43329.90 328.50 5.92%
CDNS 2025-07-03 07:00:41329.90 329.17 5.91%
CDNS 2025-07-03 08:00:47326.00 325.50 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 09:00:42325.00 322.52 4.54%
CDNS 2025-07-03 10:00:40322.23 321.72 3.58%
CDNS 2025-07-03 11:00:40325.56 325.38 4.71%
CDNS 2025-07-03 12:00:39326.32 326.07 4.96%
CDNS 2025-07-03 13:00:36326.54 326.45 5.03%
CDNS 2025-07-03 14:00:35327.10 326.12 -0.17%
CDNS 2025-07-03 15:00:38327.10 326.51 0.10%
CDNS 2025-07-03 16:00:41329.90 327.99 0.64%
CDNS 2025-07-03 17:00:38329.90 328.01 6.07%
CDNS 2025-07-03 18:00:380.00 0.00 6.07%
2025-07-07
CDNS 2025-07-07 05:00:47329.94 328.10 0.54%
CDNS 2025-07-07 06:00:46329.94 329.50 0.87%
CDNS 2025-07-07 07:00:38329.94 329.24 0.86%
CDNS 2025-07-07 08:00:40329.40 328.10 0.75%
CDNS 2025-07-07 09:00:47328.58 327.20 0.30%
CDNS 2025-07-07 10:00:44321.42 320.88 -1.84%
CDNS 2025-07-07 11:00:48320.37 320.26 -2.10%
CDNS 2025-07-07 12:00:38320.88 320.61 -1.96%
CDNS 2025-07-07 13:00:34320.60 320.26 -2.03%
CDNS 2025-07-07 14:00:38320.80 320.45 -1.96%
CDNS 2025-07-07 15:00:32320.84 320.70 -1.94%
CDNS 2025-07-07 16:00:38320.33 320.25 -2.09%
CDNS 2025-07-07 17:00:41322.00 318.70 -2.14%
CDNS 2025-07-07 18:00:41322.00 318.70 -2.39%
CDNS 2025-07-07 19:00:39322.00 319.10 -2.39%
CDNS 2025-07-07 20:00:37322.00 320.00 -2.39%
CDNS 2025-07-07 21:00:350.00 0.00 -2.39%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.