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

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





Clear duplicates of prices



2025-04-10
CDNS 2025-04-10 23:00:420.00 0.00 -3.71%
2025-04-11
CDNS 2025-04-11 04:00:43311.50 254.02 -3.71%
CDNS 2025-04-11 05:00:39266.99 196.62 -0.57%
CDNS 2025-04-11 06:00:44266.99 219.48 0.38%
CDNS 2025-04-11 07:00:47264.99 214.91 1.14%
CDNS 2025-04-11 08:00:40264.99 217.80 0.32%
CDNS 2025-04-11 09:00:44259.44 253.00 -0.27%
CDNS 2025-04-11 10:00:46254.07 251.82 -0.50%
CDNS 2025-04-11 11:00:43252.48 251.95 -0.49%
CDNS 2025-04-11 12:00:48254.25 253.73 0.04%
CDNS 2025-04-11 13:00:41257.14 256.68 1.03%
CDNS 2025-04-11 14:00:45259.37 258.82 1.94%
CDNS 2025-04-11 15:00:41258.30 257.79 1.47%
CDNS 2025-04-11 16:00:47261.25 256.28 2.06%
CDNS 2025-04-11 17:00:38261.25 256.28 1.81%
CDNS 2025-04-11 20:00:460.00 0.00 1.81%
2025-04-14
CDNS 2025-04-14 04:00:41266.66 0.00 1.81%
CDNS 2025-04-14 05:00:41265.00 262.00 1.59%
CDNS 2025-04-14 06:00:45266.66 262.01 1.00%
CDNS 2025-04-14 07:00:36263.50 262.00 1.16%
CDNS 2025-04-14 08:00:47266.66 262.00 1.27%
CDNS 2025-04-14 09:00:42264.30 263.17 1.59%
CDNS 2025-04-14 10:00:43262.27 261.29 0.95%
CDNS 2025-04-14 11:00:43264.09 263.67 1.81%
CDNS 2025-04-14 12:00:45259.73 259.17 -0.08%
CDNS 2025-04-14 13:00:44261.42 260.64 0.80%
CDNS 2025-04-14 14:00:43261.04 260.77 0.54%
CDNS 2025-04-14 15:00:43262.25 261.98 1.07%
CDNS 2025-04-14 16:00:41263.98 259.28 0.43%
CDNS 2025-04-14 17:00:40265.00 255.53 -0.07%
CDNS 2025-04-14 18:00:46265.00 255.00 -0.02%
CDNS 2025-04-14 19:00:41265.00 259.04 -0.13%
CDNS 2025-04-14 20:00:380.00 0.00 -0.16%
2025-04-15
CDNS 2025-04-15 04:00:44275.00 0.00 -0.16%
CDNS 2025-04-15 05:00:38275.00 198.00 0.09%
CDNS 2025-04-15 06:00:44275.00 198.00 0.08%
CDNS 2025-04-15 07:00:46275.00 233.00 0.36%
CDNS 2025-04-15 08:00:47275.00 258.00 -0.59%
CDNS 2025-04-15 09:00:39269.41 261.24 0.13%
CDNS 2025-04-15 10:00:46264.88 264.30 1.64%
CDNS 2025-04-15 11:00:44264.20 263.76 1.26%
CDNS 2025-04-15 12:00:44262.75 262.40 0.77%
CDNS 2025-04-15 13:00:43262.30 261.94 0.58%
CDNS 2025-04-15 14:00:41262.35 262.08 0.62%
CDNS 2025-04-15 15:00:38262.41 262.04 0.58%
CDNS 2025-04-15 16:00:41265.50 259.28 1.45%
CDNS 2025-04-15 17:00:46264.90 259.21 1.30%
CDNS 2025-04-15 18:00:43263.25 254.00 1.03%
CDNS 2025-04-15 19:00:40263.25 255.00 1.03%
CDNS 2025-04-15 20:00:400.00 0.00 0.59%
2025-04-16
CDNS 2025-04-16 05:00:37261.97 258.00 -1.67%
CDNS 2025-04-16 06:00:44261.97 256.01 -1.65%
CDNS 2025-04-16 07:00:41261.98 256.00 -1.74%
CDNS 2025-04-16 08:00:41261.00 256.01 -1.72%
CDNS 2025-04-16 09:00:39261.99 259.00 -1.77%
CDNS 2025-04-16 10:00:43258.94 258.00 -2.09%
CDNS 2025-04-16 11:00:39260.00 259.93 -1.65%
CDNS 2025-04-16 12:00:42259.75 259.43 -1.77%
CDNS 2025-04-16 13:00:34260.17 259.96 -1.65%
CDNS 2025-04-16 14:00:38258.15 257.51 -2.48%
CDNS 2025-04-16 15:00:38256.59 256.33 -3.01%
CDNS 2025-04-16 16:00:39259.98 255.19 -1.94%
CDNS 2025-04-16 17:00:39259.96 254.26 -1.65%
CDNS 2025-04-16 18:00:42259.96 253.98 -1.65%
CDNS 2025-04-16 19:00:38260.00 253.98 -1.92%
CDNS 2025-04-16 20:00:430.00 0.00 -1.63%
2025-04-17
CDNS 2025-04-17 05:00:41268.45 214.91 1.47%
CDNS 2025-04-17 06:00:45262.70 214.91 1.04%
CDNS 2025-04-17 07:00:40262.69 262.19 1.11%
CDNS 2025-04-17 08:00:40262.69 261.24 1.29%
CDNS 2025-04-17 09:00:36263.98 259.26 1.34%
CDNS 2025-04-17 10:00:42261.03 260.66 0.57%
CDNS 2025-04-17 11:00:38259.24 259.06 -0.05%
CDNS 2025-04-17 12:00:39260.44 259.99 0.30%
CDNS 2025-04-17 13:00:36261.78 261.35 0.87%
CDNS 2025-04-17 14:00:39261.49 261.23 0.79%
CDNS 2025-04-17 15:00:34261.52 261.26 0.81%
CDNS 2025-04-17 16:00:41264.64 259.28 0.38%
CDNS 2025-04-17 17:00:37264.34 260.22 0.39%
CDNS 2025-04-17 18:00:39262.84 260.31 0.39%
CDNS 2025-04-17 19:00:39262.84 259.28 0.40%
CDNS 2025-04-17 20:00:420.00 0.00 0.40%
2025-04-21
CDNS 2025-04-21 04:00:420.00 240.00 0.40%
CDNS 2025-04-21 05:00:39259.57 256.01 -0.94%
CDNS 2025-04-21 06:00:42259.57 256.00 -0.86%
CDNS 2025-04-21 07:00:33261.99 257.29 -1.13%
CDNS 2025-04-21 08:00:47258.49 256.00 -1.47%
CDNS 2025-04-21 09:00:40259.49 256.00 -1.16%
CDNS 2025-04-21 10:00:43254.54 254.24 -2.23%
CDNS 2025-04-21 11:00:43253.51 253.10 -2.61%
CDNS 2025-04-21 12:00:44250.24 249.98 -3.91%
CDNS 2025-04-21 13:00:40250.79 250.59 -3.68%
CDNS 2025-04-21 14:00:46248.61 248.37 -4.48%
CDNS 2025-04-21 15:00:44248.15 247.98 -4.66%
CDNS 2025-04-21 16:00:46258.00 249.94 -3.34%
CDNS 2025-04-21 17:00:40256.51 251.65 -3.11%
CDNS 2025-04-21 18:00:46252.00 251.76 -3.11%
CDNS 2025-04-21 19:00:42254.00 247.50 -3.16%
CDNS 2025-04-21 20:00:430.00 0.00 -3.16%
2025-04-22
CDNS 2025-04-22 05:00:42256.29 253.01 0.94%
CDNS 2025-04-22 06:00:44282.34 245.00 0.95%
CDNS 2025-04-22 07:00:43275.00 253.02 0.95%
CDNS 2025-04-22 08:00:48255.49 246.68 1.05%
CDNS 2025-04-22 09:00:41256.96 254.41 1.27%
CDNS 2025-04-22 10:00:46254.65 253.98 1.07%
CDNS 2025-04-22 11:00:42256.63 256.31 1.90%
CDNS 2025-04-22 12:00:45258.77 258.38 2.74%
CDNS 2025-04-22 13:00:47259.94 259.66 3.17%
CDNS 2025-04-22 14:00:48255.80 255.29 1.50%
CDNS 2025-04-22 15:00:42258.26 258.04 2.51%
CDNS 2025-04-22 16:00:41258.14 255.00 2.53%
CDNS 2025-04-22 17:00:43257.77 255.00 2.50%
CDNS 2025-04-22 18:00:49264.00 259.00 4.63%
CDNS 2025-04-22 19:00:49264.00 262.57 4.20%
CDNS 2025-04-22 20:00:540.00 0.00 5.10%
2025-04-23
CDNS 2025-04-23 05:00:47269.77 263.03 2.46%
CDNS 2025-04-23 06:00:53269.20 263.04 1.99%
CDNS 2025-04-23 07:00:45266.00 263.04 3.00%
CDNS 2025-04-23 08:00:46268.18 250.00 2.06%
CDNS 2025-04-23 09:00:45265.68 264.16 2.92%
CDNS 2025-04-23 10:00:50272.28 271.11 5.34%
CDNS 2025-04-23 11:00:39272.21 271.83 5.56%
CDNS 2025-04-23 12:00:51267.89 267.54 3.91%
CDNS 2025-04-23 13:00:44267.50 266.66 3.63%
CDNS 2025-04-23 14:00:51269.03 268.71 4.23%
CDNS 2025-04-23 15:00:46268.58 268.28 4.03%
CDNS 2025-04-23 16:00:54271.00 265.98 2.89%
CDNS 2025-04-23 17:00:41270.00 266.02 3.12%
CDNS 2025-04-23 18:00:39265.62 256.10 2.88%
CDNS 2025-04-23 19:00:42265.75 261.05 2.88%
CDNS 2025-04-23 20:00:450.00 0.00 2.91%
2025-04-24
CDNS 2025-04-24 05:00:37274.97 266.10 0.74%
CDNS 2025-04-24 06:00:46274.97 260.00 0.81%
CDNS 2025-04-24 07:00:42274.00 269.07 1.39%
CDNS 2025-04-24 08:00:45272.90 267.50 1.20%
CDNS 2025-04-24 09:00:43271.31 270.25 2.43%
CDNS 2025-04-24 10:00:45275.77 275.25 3.98%
CDNS 2025-04-24 11:00:45278.47 278.23 5.03%
CDNS 2025-04-24 12:00:43279.60 279.37 5.48%
CDNS 2025-04-24 13:00:42281.95 281.65 6.41%
CDNS 2025-04-24 14:00:43282.19 281.91 6.43%
CDNS 2025-04-24 15:00:41281.50 281.40 6.21%
CDNS 2025-04-24 16:00:45282.99 279.00 6.34%
CDNS 2025-04-24 17:00:52282.99 280.05 6.16%
CDNS 2025-04-24 18:00:49283.98 283.00 6.62%
CDNS 2025-04-24 19:00:39283.88 283.00 6.62%
CDNS 2025-04-24 20:00:460.00 0.00 6.65%
2025-04-25
CDNS 2025-04-25 05:00:43283.90 235.03 0.45%
CDNS 2025-04-25 06:00:45283.90 265.00 -0.19%
CDNS 2025-04-25 07:00:46281.49 265.00 -1.70%
CDNS 2025-04-25 08:00:49281.78 275.30 -0.98%
CDNS 2025-04-25 09:00:43281.78 278.81 -0.67%
CDNS 2025-04-25 10:00:42284.42 283.67 0.96%
CDNS 2025-04-25 11:00:40285.43 285.12 1.28%
CDNS 2025-04-25 12:00:40286.56 286.40 1.80%
CDNS 2025-04-25 13:00:38288.58 288.27 2.55%
CDNS 2025-04-25 14:00:39287.43 287.23 2.12%
CDNS 2025-04-25 15:00:39287.77 287.51 2.16%
CDNS 2025-04-25 16:00:40290.66 288.00 3.33%
CDNS 2025-04-25 17:00:39291.00 288.00 2.82%
CDNS 2025-04-25 18:00:45290.00 289.80 2.91%
CDNS 2025-04-25 19:00:43291.00 288.00 2.85%
CDNS 2025-04-25 20:00:440.00 0.00 2.85%
2025-04-27
CDNS 2025-04-27 07:59:55
Cadence Design Systems: Gaining Ground To Synopsys
2025-04-28
CDNS 2025-04-28 19:11:18
Cadence Design Systems, Inc. (CDNS) Q1 2025 Earnings Call Transcript
2025-04-29
CDNS 2025-04-29 11:01:51300.30 300.04 4.95%
CDNS 2025-04-29 12:00:36297.55 297.01 3.93%
CDNS 2025-04-29 13:00:41297.02 296.61 3.84%
CDNS 2025-04-29 14:00:36300.12 300.00 4.98%
CDNS 2025-04-29 15:00:45301.82 301.59 5.51%
CDNS 2025-04-29 16:00:37303.93 302.92 5.95%
CDNS 2025-04-29 17:00:39303.00 302.12 5.88%
CDNS 2025-04-29 17:44:53
10-Q Sec report https://www.sec.gov/Archives/edgar/data/813672/000081367225000051/0000813672-25-000051-index.htm
10-Q - CADENCE DESIGN SYSTEMS INC (0000813672) (Filer)
CDNS 2025-04-29 18:00:34303.00 301.67 5.50%
CDNS 2025-04-29 19:00:37302.90 299.25 5.61%
CDNS 2025-04-29 20:00:340.00 0.00 5.67%
2025-04-30
CDNS 2025-04-30 04:00:410.00 280.00 5.67%
CDNS 2025-04-30 05:00:38308.67 277.00 -0.55%
CDNS 2025-04-30 07:00:35301.20 283.44 -0.38%
CDNS 2025-04-30 08:00:38302.00 298.49 -0.25%
CDNS 2025-04-30 09:00:38296.14 285.89 -2.10%
CDNS 2025-04-30 10:00:41294.88 294.08 -2.69%
CDNS 2025-04-30 11:00:34294.25 293.89 -2.79%
CDNS 2025-04-30 12:00:42296.55 296.14 -1.99%
CDNS 2025-04-30 13:00:31297.05 296.64 -1.79%
CDNS 2025-04-30 14:00:41298.03 297.73 -1.50%
CDNS 2025-04-30 15:00:37297.50 297.18 -1.66%
CDNS 2025-04-30 16:00:40301.00 295.80 4.07%
CDNS 2025-04-30 17:00:36302.37 296.80 -1.43%
CDNS 2025-04-30 18:00:41299.48 296.80 -1.59%
CDNS 2025-04-30 19:00:34299.70 296.80 -1.18%
CDNS 2025-04-30 20:00:440.00 0.00 -1.04%
2025-05-01
CDNS 2025-05-01 04:01:280.00 195.00 -1.04%
CDNS 2025-05-01 05:00:37328.90 299.08 0.81%
CDNS 2025-05-01 06:00:44328.90 299.08 1.08%
CDNS 2025-05-01 07:00:35301.60 301.19 1.27%
CDNS 2025-05-01 08:00:45305.76 300.50 0.91%
CDNS 2025-05-01 09:00:38299.90 298.61 0.74%
CDNS 2025-05-01 10:00:40301.35 300.55 1.12%
CDNS 2025-05-01 11:00:36304.23 304.12 2.13%
CDNS 2025-05-01 12:00:44301.89 301.50 1.29%
CDNS 2025-05-01 13:00:36301.23 300.89 1.06%
CDNS 2025-05-01 14:00:42302.27 302.04 1.45%
CDNS 2025-05-01 15:00:37303.03 302.79 1.69%
CDNS 2025-05-01 16:00:41304.65 299.41 0.62%
CDNS 2025-05-01 17:00:37305.00 299.73 0.86%
CDNS 2025-05-01 18:00:45303.95 300.03 0.86%
CDNS 2025-05-01 19:00:39300.93 299.73 1.06%
CDNS 2025-05-01 20:00:410.00 0.00 0.89%
2025-05-02
CDNS 2025-05-02 05:00:38304.97 277.03 1.00%
CDNS 2025-05-02 06:00:52304.97 300.40 0.73%
CDNS 2025-05-02 07:00:38303.10 302.03 0.80%
CDNS 2025-05-02 08:00:42303.10 299.73 0.59%
CDNS 2025-05-02 09:00:36308.00 305.05 1.77%
CDNS 2025-05-02 10:00:38306.70 306.25 2.25%
CDNS 2025-05-02 11:00:36306.63 306.31 2.30%
CDNS 2025-05-02 12:00:43308.97 308.76 3.06%
CDNS 2025-05-02 13:00:40308.77 308.56 3.03%
CDNS 2025-05-02 14:00:41307.28 307.04 2.52%
CDNS 2025-05-02 15:00:40309.86 309.62 3.42%
CDNS 2025-05-02 16:00:43310.77 305.00 2.86%
CDNS 2025-05-02 17:00:40311.20 304.38 2.97%
CDNS 2025-05-02 18:00:39311.20 308.15 3.09%
CDNS 2025-05-02 19:00:38308.33 304.38 3.09%
CDNS 2025-05-02 20:00:470.00 0.00 2.87%
2025-05-05
CDNS 2025-05-05 05:00:39308.00 277.04 -0.72%
CDNS 2025-05-05 06:00:38306.00 305.07 -0.72%
CDNS 2025-05-05 07:00:43307.00 304.78 -1.07%
CDNS 2025-05-05 08:00:39306.50 304.78 -0.84%
CDNS 2025-05-05 09:00:40307.00 305.59 -0.97%
CDNS 2025-05-05 10:00:42311.00 310.23 0.81%
CDNS 2025-05-05 11:00:35310.84 310.50 0.83%
CDNS 2025-05-05 12:00:40310.01 309.78 0.58%
CDNS 2025-05-05 13:00:35309.66 309.39 0.50%
CDNS 2025-05-05 14:00:42310.56 310.34 0.73%
CDNS 2025-05-05 15:00:37309.96 309.76 0.54%
CDNS 2025-05-05 16:00:42311.00 307.00 0.27%
CDNS 2025-05-05 17:00:37311.00 308.68 0.22%
CDNS 2025-05-05 18:00:40309.96 308.70 0.20%
CDNS 2025-05-05 19:00:38311.00 308.01 0.20%
CDNS 2025-05-05 20:00:420.00 0.00 0.20%
2025-05-06
CDNS 2025-05-06 05:00:36306.00 304.10 -1.46%
CDNS 2025-05-06 06:00:42304.98 296.91 -1.47%
CDNS 2025-05-06 07:00:38310.00 302.49 -1.21%
CDNS 2025-05-06 08:00:42305.50 302.49 -1.34%
CDNS 2025-05-06 09:00:41305.50 302.49 -1.11%
CDNS 2025-05-06 10:00:43304.18 303.76 -1.64%
CDNS 2025-05-06 11:00:33306.38 306.16 -0.84%
CDNS 2025-05-06 12:00:42307.20 307.01 -0.58%
CDNS 2025-05-06 13:00:37306.47 306.28 -0.83%
CDNS 2025-05-06 14:00:45305.48 305.20 -1.14%
CDNS 2025-05-06 15:00:37307.45 307.30 -0.45%
CDNS 2025-05-06 16:00:44309.80 305.47 -1.01%
CDNS 2025-05-06 17:00:41305.78 303.50 -1.25%
CDNS 2025-05-06 18:00:45306.00 305.00 -1.24%
CDNS 2025-05-06 19:00:32310.00 305.00 0.37%
CDNS 2025-05-06 20:00:440.00 0.00 0.20%
2025-05-07
CDNS 2025-05-07 05:00:41341.93 305.00 0.35%
CDNS 2025-05-07 06:00:44314.96 296.95 0.40%
CDNS 2025-05-07 07:00:43313.00 305.02 0.40%
CDNS 2025-05-07 08:00:46307.77 305.02 0.65%
CDNS 2025-05-07 09:00:41307.77 305.02 0.33%
CDNS 2025-05-07 10:00:41306.69 306.31 0.18%
CDNS 2025-05-07 11:00:36305.60 305.31 -0.15%
CDNS 2025-05-07 12:00:42307.88 307.67 0.66%
CDNS 2025-05-07 13:00:38309.92 309.60 1.24%
CDNS 2025-05-07 14:00:37308.65 307.92 0.93%
CDNS 2025-05-07 15:00:41308.87 308.48 0.93%
CDNS 2025-05-07 16:00:42309.63 308.35 1.05%
CDNS 2025-05-07 17:00:39310.99 304.60 1.11%
CDNS 2025-05-07 18:00:39310.99 304.60 1.24%
CDNS 2025-05-07 19:00:40308.77 304.60 0.97%
CDNS 2025-05-07 20:00:430.00 0.00 0.97%
2025-05-08
CDNS 2025-05-08 05:00:39314.00 308.00 1.77%
CDNS 2025-05-08 06:00:40314.00 308.00 1.67%
CDNS 2025-05-08 07:00:39314.00 308.00 1.57%
CDNS 2025-05-08 08:00:39314.00 308.50 1.74%
CDNS 2025-05-08 09:00:34312.51 311.00 1.35%
CDNS 2025-05-08 10:00:39310.19 309.83 0.55%
CDNS 2025-05-08 11:00:37308.83 308.54 0.15%
CDNS 2025-05-08 12:00:34312.19 311.95 1.24%
CDNS 2025-05-08 13:00:36311.67 311.39 1.05%
CDNS 2025-05-08 14:00:42309.60 309.41 0.35%
CDNS 2025-05-08 15:00:39310.59 310.38 0.68%
CDNS 2025-05-08 16:00:37308.92 307.01 -0.18%
CDNS 2025-05-08 17:00:32313.00 307.95 -0.11%
CDNS 2025-05-08 18:00:37313.00 308.20 0.05%
CDNS 2025-05-08 19:00:37313.00 300.31 0.05%
CDNS 2025-05-08 20:00:420.00 0.00 0.05%
2025-05-09
CDNS 2025-05-09 05:00:37311.00 305.00 0.05%
CDNS 2025-05-09 06:00:43311.00 305.00 0.48%
CDNS 2025-05-09 07:00:35310.65 305.00 0.51%
CDNS 2025-05-09 08:00:39310.65 305.00 0.58%
CDNS 2025-05-09 09:00:41309.40 305.00 0.31%
CDNS 2025-05-09 10:00:41308.00 307.77 -0.02%
CDNS 2025-05-09 11:00:38306.49 306.11 -0.57%
CDNS 2025-05-09 12:00:38306.11 305.93 -0.65%
CDNS 2025-05-09 13:00:35305.17 304.98 -0.91%
CDNS 2025-05-09 14:00:41305.83 305.67 -0.70%
CDNS 2025-05-09 15:00:35305.51 305.26 -0.86%
CDNS 2025-05-09 16:00:43306.79 304.82 -0.70%
CDNS 2025-05-09 17:00:35306.08 303.12 -0.70%
CDNS 2025-05-09 18:00:38306.08 303.12 -0.73%
CDNS 2025-05-09 19:00:39306.08 305.70 -0.73%
CDNS 2025-05-09 20:00:400.00 0.00 -0.73%


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.