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

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





Clear duplicates of prices



2025-06-18

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%
2025-07-08

CDNS 2025-07-08 05:00:44325.84 321.00 0.73%
CDNS 2025-07-08 06:00:44322.99 321.50 0.37%
CDNS 2025-07-08 07:00:32322.99 321.00 0.38%
CDNS 2025-07-08 08:00:37322.99 321.55 0.52%
CDNS 2025-07-08 09:00:37322.56 320.51 0.21%
CDNS 2025-07-08 10:00:36320.80 320.51 0.12%
CDNS 2025-07-08 11:00:35320.11 319.82 -0.09%
CDNS 2025-07-08 12:00:36320.88 320.55 0.13%
CDNS 2025-07-08 13:00:38321.68 321.38 0.36%
CDNS 2025-07-08 14:00:37323.40 323.20 0.92%
CDNS 2025-07-08 15:00:40322.04 321.86 0.50%
CDNS 2025-07-08 16:00:41323.24 323.08 0.86%
CDNS 2025-07-08 17:00:44323.50 321.31 0.93%
CDNS 2025-07-08 18:00:44323.50 323.00 0.93%
CDNS 2025-07-08 19:00:41323.28 323.00 0.92%
CDNS 2025-07-08 20:00:44323.28 323.00 0.93%
CDNS 2025-07-08 21:00:410.00 0.00 0.93%
2025-07-09

CDNS 2025-07-09 05:00:38331.00 320.10 0.93%
CDNS 2025-07-09 06:00:43328.00 323.89 0.20%
CDNS 2025-07-09 08:00:39325.00 323.45 0.37%
CDNS 2025-07-09 09:00:38325.00 323.95 0.19%
CDNS 2025-07-09 10:00:39325.06 324.69 0.51%
CDNS 2025-07-09 11:00:38321.40 321.08 -0.64%
CDNS 2025-07-09 12:00:39321.38 321.24 -0.60%
CDNS 2025-07-09 13:00:38321.67 321.52 -0.52%
CDNS 2025-07-09 14:00:40322.64 322.36 -0.24%
CDNS 2025-07-09 15:00:36322.30 322.10 -0.34%
CDNS 2025-07-09 16:00:43322.73 322.63 -0.15%
CDNS 2025-07-09 17:00:40322.80 322.50 -0.15%
CDNS 2025-07-09 18:00:37322.80 321.00 -0.15%
CDNS 2025-07-09 20:00:37323.00 322.13 -0.15%
CDNS 2025-07-09 21:00:370.00 0.00 -0.15%
2025-07-10

CDNS 2025-07-10 05:00:48324.50 310.10 0.40%
CDNS 2025-07-10 06:00:42353.54 310.10 0.53%
CDNS 2025-07-10 07:00:40324.92 323.00 0.15%
CDNS 2025-07-10 08:00:42324.42 323.50 0.32%
CDNS 2025-07-10 09:00:42323.96 323.39 0.34%
CDNS 2025-07-10 10:00:40321.98 321.77 -0.33%
CDNS 2025-07-10 11:00:39320.35 320.06 -0.84%
CDNS 2025-07-10 12:00:34322.98 322.51 -0.07%
CDNS 2025-07-10 13:00:37322.54 322.16 -0.22%
CDNS 2025-07-10 14:00:40323.12 322.95 0.04%
CDNS 2025-07-10 15:00:38323.44 323.32 0.16%
CDNS 2025-07-10 16:00:42322.83 322.67 -0.06%
CDNS 2025-07-10 17:00:42323.34 321.67 -0.17%
CDNS 2025-07-10 18:00:45324.21 321.50 -0.07%
CDNS 2025-07-10 19:00:39324.00 321.50 -0.07%
CDNS 2025-07-10 21:00:380.00 0.00 -0.07%
2025-07-11

CDNS 2025-07-11 05:01:02360.38 319.39 -0.54%
CDNS 2025-07-11 06:01:07321.79 320.00 -0.59%
CDNS 2025-07-11 07:00:53321.79 319.95 -0.82%
CDNS 2025-07-11 08:01:11321.79 319.39 -0.51%
CDNS 2025-07-11 09:01:00321.79 320.00 -0.51%
CDNS 2025-07-11 10:01:18320.75 320.26 -0.72%
CDNS 2025-07-11 11:00:53322.03 321.82 -0.23%
CDNS 2025-07-11 12:01:10321.96 321.41 -0.31%
CDNS 2025-07-11 13:00:59323.48 323.05 0.20%
CDNS 2025-07-11 14:01:09322.23 322.00 -0.17%
CDNS 2025-07-11 15:00:53321.17 320.95 -0.50%
CDNS 2025-07-11 16:01:09320.52 320.44 -0.67%
CDNS 2025-07-11 17:00:57322.17 320.00 -0.75%
CDNS 2025-07-11 18:01:11320.90 320.00 -0.54%
CDNS 2025-07-11 20:01:16320.90 320.00 -0.73%
CDNS 2025-07-11 21:01:010.00 0.00 -0.73%
2025-07-14

CDNS 2025-07-14 05:00:54330.00 321.47 0.43%
CDNS 2025-07-14 06:01:13321.92 320.87 0.13%
CDNS 2025-07-14 07:00:54321.92 319.00 0.06%
CDNS 2025-07-14 08:01:11321.10 319.70 -0.24%
CDNS 2025-07-14 09:00:58319.94 319.22 -0.19%
CDNS 2025-07-14 10:01:13317.65 316.76 -1.16%
CDNS 2025-07-14 11:00:57318.46 318.04 -0.71%
CDNS 2025-07-14 12:01:08316.57 316.25 -1.32%
CDNS 2025-07-14 13:00:55317.67 317.20 -1.05%
CDNS 2025-07-14 14:01:13316.45 316.10 -1.38%
CDNS 2025-07-14 15:01:00317.83 317.55 -0.89%
CDNS 2025-07-14 16:01:09317.51 317.41 -0.96%
CDNS 2025-07-14 17:00:58318.24 316.58 -0.90%
CDNS 2025-07-14 18:01:14317.99 316.92 -0.94%
CDNS 2025-07-14 19:01:02318.49 317.60 -0.66%
CDNS 2025-07-14 20:01:18318.49 316.61 -0.66%
CDNS 2025-07-14 21:01:000.00 0.00 -0.66%
2025-07-15

CDNS 2025-07-15 05:00:59323.00 318.22 0.66%
CDNS 2025-07-15 06:01:12323.00 319.01 0.72%
CDNS 2025-07-15 07:01:03322.99 319.00 0.47%
CDNS 2025-07-15 08:01:14321.95 319.04 0.75%
CDNS 2025-07-15 09:00:56321.00 319.04 0.88%
CDNS 2025-07-15 10:01:13321.40 321.10 1.14%
CDNS 2025-07-15 11:01:02320.67 320.45 0.94%
CDNS 2025-07-15 12:01:13320.08 319.63 0.69%
CDNS 2025-07-15 13:01:01318.82 318.62 0.41%
CDNS 2025-07-15 14:01:12320.42 320.11 0.86%
CDNS 2025-07-15 15:01:30318.57 318.32 0.27%
CDNS 2025-07-15 16:01:12318.35 318.18 0.23%
CDNS 2025-07-15 17:00:56320.00 317.73 0.08%
CDNS 2025-07-15 18:01:17320.00 317.00 -0.14%
CDNS 2025-07-15 19:01:02319.90 316.50 -0.15%
CDNS 2025-07-15 21:01:030.00 0.00 -0.15%
2025-07-16

CDNS 2025-07-16 05:00:53317.40 316.50 -0.49%
CDNS 2025-07-16 06:01:08317.40 315.33 -0.46%
CDNS 2025-07-16 07:01:00317.40 315.33 -0.77%
CDNS 2025-07-16 08:01:10317.80 316.22 -0.39%
CDNS 2025-07-16 09:00:59318.40 317.00 -0.12%
CDNS 2025-07-16 10:01:10315.07 314.63 -1.00%
CDNS 2025-07-16 11:00:58312.92 312.45 -1.65%
CDNS 2025-07-16 12:01:15313.75 313.29 -1.43%
CDNS 2025-07-16 13:01:01315.58 315.39 -0.78%
CDNS 2025-07-16 14:01:14315.92 315.56 -0.75%
CDNS 2025-07-16 15:00:58314.65 314.37 -1.14%
CDNS 2025-07-16 16:01:15314.58 314.38 -1.14%
CDNS 2025-07-16 17:01:06314.50 313.23 -1.22%
CDNS 2025-07-16 18:01:22314.99 313.81 -1.19%
CDNS 2025-07-16 19:01:03314.99 313.81 -1.17%
CDNS 2025-07-16 20:01:10314.99 314.10 -1.17%
CDNS 2025-07-16 21:01:060.00 0.00 -1.17%
2025-07-17

CDNS 2025-07-17 05:01:20324.99 310.01 -1.17%
CDNS 2025-07-17 06:03:16324.99 310.01 0.09%
CDNS 2025-07-17 07:01:02314.85 311.44 0.09%
CDNS 2025-07-17 08:01:14315.68 314.00 -0.01%
CDNS 2025-07-17 09:01:01316.00 315.05 0.23%
CDNS 2025-07-17 10:01:17313.84 313.36 -0.28%
CDNS 2025-07-17 11:01:03317.78 317.45 0.98%
CDNS 2025-07-17 12:01:16318.19 317.95 1.07%
CDNS 2025-07-17 13:01:02318.68 318.27 1.18%
CDNS 2025-07-17 14:01:13319.71 319.32 1.55%
CDNS 2025-07-17 15:00:57320.11 319.91 1.70%
CDNS 2025-07-17 16:01:20320.92 320.70 1.96%
CDNS 2025-07-17 17:01:11321.98 321.05 2.11%
CDNS 2025-07-17 18:01:15321.98 320.01 2.06%
CDNS 2025-07-17 20:01:14321.98 321.20 2.06%
CDNS 2025-07-17 21:01:040.00 0.00 2.06%
2025-07-18

CDNS 2025-07-18 05:01:02321.35 320.70 0.04%
CDNS 2025-07-18 06:01:07321.35 320.50 -0.11%
CDNS 2025-07-18 08:01:13321.35 320.50 0.00%
CDNS 2025-07-18 09:01:04321.98 319.51 -0.11%
CDNS 2025-07-18 10:01:15319.51 319.19 -0.45%
CDNS 2025-07-18 11:00:57317.21 316.85 -1.25%
CDNS 2025-07-18 12:01:15317.09 316.88 -1.24%
CDNS 2025-07-18 13:01:01316.48 316.19 -1.46%
CDNS 2025-07-18 14:01:11315.73 315.55 -1.68%
CDNS 2025-07-18 15:01:03316.17 315.83 -1.57%
CDNS 2025-07-18 16:01:11315.40 315.36 -1.73%
CDNS 2025-07-18 17:01:02316.06 315.01 -1.68%
CDNS 2025-07-18 18:01:06316.06 315.01 -1.49%


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.