$CDNS: Cadence Design Systems, Inc. - Common Stock
2026-06-15 CDNS 2026-06-15 00:02:48 0.00 0.00 0.38% CDNS 2026-06-15 04:01:30 395.48 393.31 2.18% CDNS 2026-06-15 05:01:09 395.48 393.21 2.60% CDNS 2026-06-15 06:01:26 395.48 394.25 2.71% CDNS 2026-06-15 07:01:12 394.98 390.00 2.36% CDNS 2026-06-15 08:01:27 393.81 390.00 2.01% CDNS 2026-06-15 09:01:13 394.94 391.39 2.05% CDNS 2026-06-15 10:01:27 392.62 392.18 1.96% CDNS 2026-06-15 11:01:18 395.26 395.00 2.65% CDNS 2026-06-15 12:01:34 395.50 395.34 2.72% CDNS 2026-06-15 13:01:22 396.55 396.19 3.00% CDNS 2026-06-15 14:01:28 395.75 395.38 2.76% CDNS 2026-06-15 15:01:10 394.66 394.38 2.51% CDNS 2026-06-15 16:01:28 398.00 393.00 2.61% CDNS 2026-06-15 17:01:20 395.00 393.00 2.35% CDNS 2026-06-15 18:01:28 395.70 393.00 2.60% CDNS 2026-06-15 19:01:10 395.70 393.00 2.35% CDNS 2026-06-15 20:01:25 0.00 0.00 2.22% 2026-06-16 CDNS 2026-06-16 04:01:25 398.44 390.56 2.22% CDNS 2026-06-16 05:01:15 398.44 394.00 0.32% CDNS 2026-06-16 06:01:25 398.44 390.56 0.31% CDNS 2026-06-16 07:01:19 398.44 393.88 0.13% CDNS 2026-06-16 08:01:28 398.44 393.00 0.13% CDNS 2026-06-16 09:01:11 397.00 393.00 0.00% CDNS 2026-06-16 10:01:23 393.05 392.53 -0.50% CDNS 2026-06-16 11:01:11 391.79 391.47 -0.70% CDNS 2026-06-16 12:01:26 391.10 390.65 -0.92% CDNS 2026-06-16 13:01:13 389.45 389.30 -1.36% CDNS 2026-06-16 14:01:22 391.19 390.96 -0.86% CDNS 2026-06-16 15:01:17 391.45 391.35 -0.81% CDNS 2026-06-16 16:01:30 392.40 385.67 -1.65% CDNS 2026-06-16 17:01:18 392.12 388.00 -1.65% CDNS 2026-06-16 18:01:27 391.25 388.00 -1.44% CDNS 2026-06-16 19:01:10 391.25 388.00 -1.63% CDNS 2026-06-16 20:01:28 0.00 0.00 -1.63% 2026-06-17 CDNS 2026-06-17 04:01:33 393.66 385.92 0.22% CDNS 2026-06-17 05:01:09 392.48 386.31 0.04% CDNS 2026-06-17 06:01:28 391.70 385.53 0.06% CDNS 2026-06-17 07:01:19 391.70 385.92 0.65% CDNS 2026-06-17 08:01:23 391.70 385.57 0.49% CDNS 2026-06-17 09:01:14 392.10 385.61 0.55% CDNS 2026-06-17 10:01:22 396.61 396.21 2.11% CDNS 2026-06-17 11:01:09 397.92 397.31 2.47% CDNS 2026-06-17 12:01:23 398.52 398.00 2.64% CDNS 2026-06-17 13:01:16 400.60 400.41 3.21% CDNS 2026-06-17 14:01:29 397.56 397.17 2.38% CDNS 2026-06-17 15:01:16 392.71 392.50 1.22% CDNS 2026-06-17 16:01:28 399.00 390.00 0.57% CDNS 2026-06-17 17:01:17 399.00 390.00 1.20% CDNS 2026-06-17 18:01:29 399.00 390.16 1.20% CDNS 2026-06-17 19:01:13 399.00 390.00 0.90% CDNS 2026-06-17 20:01:28 0.00 0.00 0.83% 2026-06-18 CDNS 2026-06-18 04:01:28 405.00 393.22 0.83% CDNS 2026-06-18 05:01:12 405.00 392.00 0.88% CDNS 2026-06-18 06:01:25 404.99 393.00 1.00% CDNS 2026-06-18 07:01:10 390.00 388.00 0.07% CDNS 2026-06-18 08:01:28 389.69 388.00 -0.15% CDNS 2026-06-18 09:01:13 392.20 389.54 0.00% CDNS 2026-06-18 10:01:24 392.35 391.49 0.60% CDNS 2026-06-18 11:01:17 391.44 391.20 0.43% CDNS 2026-06-18 12:01:29 392.27 391.83 0.62% CDNS 2026-06-18 13:01:16 392.78 392.61 0.79% CDNS 2026-06-18 14:01:36 393.42 393.01 0.92% CDNS 2026-06-18 15:01:18 393.43 393.18 0.94% CDNS 2026-06-18 16:01:33 400.00 387.44 -0.33% CDNS 2026-06-18 17:01:12 397.47 387.44 0.10% CDNS 2026-06-18 18:01:35 397.47 385.25 -0.56% CDNS 2026-06-18 19:01:14 390.94 385.25 -0.56% CDNS 2026-06-18 20:01:43 0.00 0.00 -0.54% 2026-06-22 CDNS 2026-06-22 04:01:46 389.61 386.00 -0.54% CDNS 2026-06-22 05:01:06 387.00 385.50 -0.12% CDNS 2026-06-22 06:01:26 386.90 385.50 -0.20% CDNS 2026-06-22 07:01:10 386.90 385.00 -0.52% CDNS 2026-06-22 08:01:24 387.00 385.00 -0.35% CDNS 2026-06-22 09:01:11 387.00 385.00 -0.37% CDNS 2026-06-22 10:01:26 387.09 386.70 -0.08% CDNS 2026-06-22 11:01:14 381.78 381.40 -1.44% CDNS 2026-06-22 12:01:31 379.92 379.74 -1.95% CDNS 2026-06-22 13:01:16 380.30 379.73 -1.91% CDNS 2026-06-22 14:01:28 383.71 383.05 -0.98% CDNS 2026-06-22 15:04:12 382.53 382.31 -1.29% CDNS 2026-06-22 16:01:31 390.00 381.53 -0.61% CDNS 2026-06-22 17:01:18 390.00 383.04 -1.03% CDNS 2026-06-22 18:01:32 390.00 383.04 0.16% CDNS 2026-06-22 19:01:14 386.69 383.04 0.16% CDNS 2026-06-22 20:01:28 0.00 0.00 -0.87% 2026-06-23 CDNS 2026-06-23 04:01:25 387.90 383.00 -1.30% CDNS 2026-06-23 05:01:17 386.90 378.81 -0.55% CDNS 2026-06-23 06:01:28 386.70 378.81 -1.01% CDNS 2026-06-23 07:01:12 386.70 384.40 -0.85% CDNS 2026-06-23 08:01:30 385.01 378.81 -1.29% CDNS 2026-06-23 08:13:50 Cadence Design Systems: The Market Is Paying Up, But The Earnings Path Still Works CDNS 2026-06-23 09:01:15 385.10 378.81 -1.01% CDNS 2026-06-23 10:01:27 383.42 383.01 -1.55% CDNS 2026-06-23 11:01:16 380.39 380.05 -2.31% CDNS 2026-06-23 12:01:32 383.69 383.39 -1.40% CDNS 2026-06-23 13:01:15 383.95 383.53 -1.42% CDNS 2026-06-23 14:01:22 381.29 381.04 -2.02% CDNS 2026-06-23 15:01:18 379.64 379.45 -2.47% CDNS 2026-06-23 16:01:30 381.09 377.26 -2.05% CDNS 2026-06-23 17:01:18 384.88 376.81 -2.27% CDNS 2026-06-23 18:01:32 384.88 376.56 -2.27% CDNS 2026-06-23 19:01:17 384.88 376.56 -2.84% CDNS 2026-06-23 20:01:52 0.00 0.00 -1.99% 2026-06-24 CDNS 2026-06-24 04:01:36 382.94 376.50 0.04% CDNS 2026-06-24 05:01:12 382.94 377.92 -0.10% CDNS 2026-06-24 06:01:31 380.40 377.92 -0.10% CDNS 2026-06-24 07:01:07 380.40 376.48 -0.29% CDNS 2026-06-24 08:01:23 380.40 377.74 0.00% CDNS 2026-06-24 09:01:07 380.40 376.48 -0.45% CDNS 2026-06-24 10:01:23 374.38 373.78 -1.28% CDNS 2026-06-24 11:01:14 378.79 378.23 -0.16% CDNS 2026-06-24 12:01:31 379.37 378.96 0.05% CDNS 2026-06-24 13:01:25 375.74 375.30 -0.92% CDNS 2026-06-24 14:01:32 375.95 375.63 -0.85% CDNS 2026-06-24 15:01:16 374.88 374.47 -1.11% CDNS 2026-06-24 16:01:35 377.00 371.00 -1.68% CDNS 2026-06-24 17:01:17 378.49 372.00 -0.54% CDNS 2026-06-24 18:01:30 379.71 372.00 -1.20% CDNS 2026-06-24 19:01:13 379.70 372.00 -1.47% CDNS 2026-06-24 20:01:34 0.00 0.00 -1.55% 2026-06-25 CDNS 2026-06-25 04:01:34 374.00 370.00 0.28% CDNS 2026-06-25 05:01:14 374.00 370.00 -0.19% CDNS 2026-06-25 06:01:35 374.00 370.00 0.02% CDNS 2026-06-25 07:01:13 374.00 370.00 -0.24% CDNS 2026-06-25 08:01:29 374.00 370.00 0.29% CDNS 2026-06-25 09:01:10 378.00 372.00 0.69% CDNS 2026-06-25 10:01:26 371.55 371.14 -0.28% CDNS 2026-06-25 11:01:27 367.09 366.87 -1.44% CDNS 2026-06-25 12:01:26 368.34 367.88 -1.16% CDNS 2026-06-25 13:01:12 367.76 367.48 -1.24% CDNS 2026-06-25 14:01:28 369.50 369.10 -0.78% CDNS 2026-06-25 15:05:37 367.07 366.87 -1.42% CDNS 2026-06-25 16:01:25 375.74 365.02 -1.52% CDNS 2026-06-25 17:01:13 371.92 364.20 -1.04% CDNS 2026-06-25 18:01:31 368.00 364.20 -0.98% CDNS 2026-06-25 19:01:15 375.52 364.20 -0.43% CDNS 2026-06-25 20:01:32 0.00 0.00 -0.43% 2026-06-26 CDNS 2026-06-26 04:01:29 366.39 365.00 -0.85% CDNS 2026-06-26 05:01:12 365.96 361.81 -0.92% CDNS 2026-06-26 06:01:26 365.96 361.81 -0.95% CDNS 2026-06-26 07:01:11 365.96 364.00 -1.11% CDNS 2026-06-26 08:01:27 365.96 364.00 -0.87% CDNS 2026-06-26 09:01:10 368.00 365.00 -0.57% CDNS 2026-06-26 10:01:25 365.81 365.09 -0.71% CDNS 2026-06-26 11:01:10 372.13 371.58 0.92% CDNS 2026-06-26 12:01:31 373.01 372.39 1.20% CDNS 2026-06-26 13:01:16 372.04 371.85 0.97% CDNS 2026-06-26 14:01:33 372.89 372.69 1.22% CDNS 2026-06-26 15:01:20 374.41 374.24 1.63% CDNS 2026-06-26 16:01:31 380.00 369.99 2.22% CDNS 2026-06-26 17:01:21 377.26 374.00 2.38% CDNS 2026-06-26 18:01:34 377.25 374.00 2.21% CDNS 2026-06-26 19:01:26 376.96 376.08 2.14% CDNS 2026-06-26 20:01:35 0.00 0.00 2.37% 2026-06-29 CDNS 2026-06-29 04:01:24 390.00 379.01 0.71% CDNS 2026-06-29 05:01:12 384.84 380.22 1.00% CDNS 2026-06-29 06:01:31 384.34 379.01 1.02% CDNS 2026-06-29 07:01:22 390.00 381.04 1.19% CDNS 2026-06-29 08:01:31 383.00 382.41 1.42% CDNS 2026-06-29 09:01:15 383.00 378.10 0.87% CDNS 2026-06-29 10:01:26 378.48 377.69 0.25% CDNS 2026-06-29 11:01:10 374.71 374.39 -0.78% CDNS 2026-06-29 12:01:25 375.98 375.42 -0.38% CDNS 2026-06-29 13:01:18 375.57 375.16 -0.55% CDNS 2026-06-29 14:01:45 373.72 373.66 -0.97% CDNS 2026-06-29 15:01:24 372.49 372.36 -1.33% CDNS 2026-06-29 16:01:39 372.72 370.00 -1.53% CDNS 2026-06-29 18:01:33 372.72 370.00 -1.22% CDNS 2026-06-29 19:01:18 375.00 371.00 -1.26% CDNS 2026-06-29 20:01:38 0.00 0.00 -1.39% 2026-06-30 CDNS 2026-06-30 04:01:54 375.99 364.91 -1.39% CDNS 2026-06-30 05:01:19 375.99 370.00 0.07% CDNS 2026-06-30 06:01:32 379.12 370.00 0.07% CDNS 2026-06-30 07:01:17 375.57 370.00 0.07% CDNS 2026-06-30 08:01:26 372.99 370.01 -0.58% CDNS 2026-06-30 09:01:17 375.57 370.00 -0.57% CDNS 2026-06-30 10:01:33 379.54 378.74 1.74% CDNS 2026-06-30 11:01:14 376.58 376.09 0.93% CDNS 2026-06-30 12:01:35 373.90 373.54 0.24% CDNS 2026-06-30 13:01:16 371.38 370.98 -0.36% CDNS 2026-06-30 14:01:25 373.02 372.84 0.06% CDNS 2026-06-30 15:01:15 376.07 375.85 0.87% CDNS 2026-06-30 16:01:33 377.50 373.94 0.56% CDNS 2026-06-30 17:01:25 375.00 374.00 0.61% CDNS 2026-06-30 18:01:30 376.49 374.00 0.67% CDNS 2026-06-30 19:01:20 377.50 373.94 0.67% CDNS 2026-06-30 20:01:34 0.00 0.00 0.67% 2026-07-01 CDNS 2026-07-01 04:01:33 382.00 373.00 0.67% CDNS 2026-07-01 05:01:14 382.00 373.00 -0.10% CDNS 2026-07-01 06:01:25 382.00 373.00 0.47% CDNS 2026-07-01 07:01:15 382.00 375.51 0.45% CDNS 2026-07-01 08:01:27 379.50 376.56 0.36% CDNS 2026-07-01 09:01:09 380.65 377.42 1.25% CDNS 2026-07-01 10:01:29 382.67 381.80 1.74% CDNS 2026-07-01 11:01:13 381.20 380.85 1.49% CDNS 2026-07-01 12:01:27 379.36 378.96 1.07% CDNS 2026-07-01 13:01:11 381.57 381.30 1.61% CDNS 2026-07-01 14:01:33 380.86 380.46 1.42% CDNS 2026-07-01 15:01:09 381.33 380.96 1.57% CDNS 2026-07-01 16:01:26 382.54 377.93 1.05% CDNS 2026-07-01 17:01:24 377.50 375.64 0.17% CDNS 2026-07-01 18:01:29 383.00 376.00 0.25% CDNS 2026-07-01 19:01:15 378.80 376.22 0.49% CDNS 2026-07-01 20:01:33 0.00 0.00 0.21% 2026-07-02 CDNS 2026-07-02 04:01:32 378.08 365.00 0.04% CDNS 2026-07-02 05:01:11 380.99 365.00 0.27% CDNS 2026-07-02 06:01:29 385.00 365.00 -0.06% CDNS 2026-07-02 07:01:11 385.00 365.00 0.27% CDNS 2026-07-02 08:01:32 380.00 365.00 -0.01% CDNS 2026-07-02 09:01:14 380.00 374.00 -0.65% CDNS 2026-07-02 10:01:28 380.06 379.22 0.44% CDNS 2026-07-02 11:01:13 374.88 374.19 -0.84% CDNS 2026-07-02 12:01:32 372.71 372.22 -1.40% CDNS 2026-07-02 13:01:20 373.32 373.07 -1.20% CDNS 2026-07-02 14:01:31 375.91 375.67 -0.50% CDNS 2026-07-02 15:01:15 376.26 375.96 -0.41% CDNS 2026-07-02 16:01:23 372.77 360.00 -2.55% CDNS 2026-07-02 17:01:18 380.00 371.30 -1.33% CDNS 2026-07-02 18:01:34 380.00 371.30 -1.30% CDNS 2026-07-02 19:01:14 376.84 371.30 -0.72% CDNS 2026-07-02 20:01:37 0.00 0.00 -0.25% 2026-07-06 CDNS 2026-07-06 04:01:18 375.00 365.08 0.50% CDNS 2026-07-06 05:00:57 375.00 370.27 0.02% CDNS 2026-07-06 06:01:20 375.00 370.27 0.26% CDNS 2026-07-06 07:01:04 375.00 370.27 0.46% CDNS 2026-07-06 08:01:17 373.00 370.32 -0.38% CDNS 2026-07-06 09:01:03 373.14 370.27 -0.50% CDNS 2026-07-06 10:01:18 376.35 375.62 0.76% CDNS 2026-07-06 11:01:05 375.73 375.31 0.68% CDNS 2026-07-06 12:01:25 374.65 374.26 0.39% CDNS 2026-07-06 13:01:01 373.62 373.41 0.08% CDNS 2026-07-06 14:01:23 372.84 372.72 -0.09% CDNS 2026-07-06 15:01:11 374.14 374.00 0.26% CDNS 2026-07-06 16:01:20 377.00 370.67 0.73% CDNS 2026-07-06 17:01:19 378.77 372.77 0.96% CDNS 2026-07-06 18:01:26 380.40 375.80 0.96% CDNS 2026-07-06 19:01:08 380.40 371.05 0.72% CDNS 2026-07-06 20:01:29 0.00 0.00 1.01% 2026-07-07 CDNS 2026-07-07 04:01:21 380.00 367.01 0.52% CDNS 2026-07-07 05:00:57 380.00 373.00 0.81% CDNS 2026-07-07 06:01:27 380.00 373.47 0.81% CDNS 2026-07-07 07:01:05 379.96 373.47 1.01% CDNS 2026-07-07 08:01:17 384.00 373.47 1.12% CDNS 2026-07-07 09:01:00 384.00 378.76 1.62% CDNS 2026-07-07 10:01:22 368.03 366.74 -2.24% CDNS 2026-07-07 11:01:02 369.96 369.50 -1.59% CDNS 2026-07-07 12:01:09 372.04 371.52 -1.14% CDNS 2026-07-07 13:01:04 372.35 371.71 -1.00% CDNS 2026-07-07 14:01:22 374.05 373.72 -0.53% CDNS 2026-07-07 15:01:04 370.39 370.11 -1.45% CDNS 2026-07-07 16:01:16 377.55 366.00 -1.02% CDNS 2026-07-07 17:00:57 371.05 366.00 -1.26% CDNS 2026-07-07 18:01:25 377.44 365.70 -1.25% CDNS 2026-07-07 19:01:22 370.32 365.70 -1.25% CDNS 2026-07-07 20:01:29 0.00 0.00 -1.45% 2026-07-08 CDNS 2026-07-08 04:01:32 372.00 359.40 -1.45% CDNS 2026-07-08 05:01:14 372.00 365.03 -1.05% CDNS 2026-07-08 06:01:26 372.00 365.03 -0.89% CDNS 2026-07-08 07:01:13 369.45 365.69 -1.43% CDNS 2026-07-08 08:01:20 370.00 368.65 -0.60% CDNS 2026-07-08 09:01:11 370.00 367.20 -0.35% CDNS 2026-07-08 10:01:18 369.13 368.49 -0.60% CDNS 2026-07-08 11:01:02 367.06 366.84 -1.08% CDNS 2026-07-08 12:01:14 370.11 369.83 -0.25% CDNS 2026-07-08 13:01:02 372.86 372.48 0.43% CDNS 2026-07-08 14:01:26 372.60 372.21 0.41% CDNS 2026-07-08 15:01:05 372.34 372.04 0.30% CDNS 2026-07-08 16:01:21 375.89 368.45 0.12% CDNS 2026-07-08 20:01:16 0.00 0.00 0.52% 2026-07-09 CDNS 2026-07-09 04:01:25 394.48 361.92 -0.23% CDNS 2026-07-09 05:01:06 394.48 367.00 -0.70% CDNS 2026-07-09 06:01:20 394.48 367.00 -0.50% CDNS 2026-07-09 07:01:03 373.99 370.31 -1.01% CDNS 2026-07-09 08:01:17 368.50 367.00 -1.50% CDNS 2026-07-09 09:01:15 371.00 366.50 -0.88% CDNS 2026-07-09 10:01:15 378.94 377.90 1.16% CDNS 2026-07-09 11:01:01 382.07 381.87 2.14% CDNS 2026-07-09 12:01:19 383.59 382.95 2.50% CDNS 2026-07-09 13:01:07 384.10 383.85 2.69% CDNS 2026-07-09 14:01:21 383.78 383.60 2.60% CDNS 2026-07-09 15:00:58 385.39 385.13 2.99% CDNS 2026-07-09 16:01:19 388.28 386.50 3.18% CDNS 2026-07-09 17:01:06 388.28 386.60 3.33% CDNS 2026-07-09 18:01:23 388.28 386.50 3.46% CDNS 2026-07-09 20:01:27 0.00 0.00 3.34% 2026-07-10 CDNS 2026-07-10 04:01:30 390.00 380.00 0.00% CDNS 2026-07-10 05:01:07 389.00 385.05 0.17% CDNS 2026-07-10 06:01:21 388.00 385.05 0.52% CDNS 2026-07-10 07:01:03 387.80 385.05 0.41% CDNS 2026-07-10 08:01:14 388.00 385.05 0.31% CDNS 2026-07-10 09:00:59 390.00 387.60 0.82% CDNS 2026-07-10 10:01:13 384.93 384.75 -0.28% CDNS 2026-07-10 11:01:03 383.56 383.17 -0.65% CDNS 2026-07-10 12:01:14 384.76 384.41 -0.33% CDNS 2026-07-10 13:01:07 384.23 383.98 -0.45% CDNS 2026-07-10 14:01:22 384.42 384.10 -0.43% CDNS 2026-07-10 15:02:05 385.82 385.55 -0.10% CDNS 2026-07-10 16:01:18 389.70 382.00 -0.56% CDNS 2026-07-10 17:01:09 389.89 384.23 -0.43% CDNS 2026-07-10 18:01:24 384.72 383.63 -0.43% CDNS 2026-07-10 19:01:15 384.71 383.63 -0.43% CDNS 2026-07-10 20:01:25 0.00 0.00 -0.43% 2026-07-13 CDNS 2026-07-13 04:01:17 390.81 381.36 0.31% CDNS 2026-07-13 05:01:03 385.35 382.01 0.09% CDNS 2026-07-13 06:01:15 394.98 387.00 1.98% CDNS 2026-07-13 07:01:00 392.00 388.50 2.02% CDNS 2026-07-13 08:01:19 392.89 391.25 1.83% CDNS 2026-07-13 09:02:33 391.90 367.58 1.50% CDNS 2026-07-13 10:01:14 384.95 384.39 0.20% CDNS 2026-07-13 11:01:06 388.24 388.01 1.01% CDNS 2026-07-13 12:01:14 385.54 385.41 0.35% CDNS 2026-07-13 13:01:08 382.59 382.26 -0.46% CDNS 2026-07-13 14:01:18 380.95 380.66 -0.90% CDNS 2026-07-13 15:01:04 376.54 376.00 -2.09% CDNS 2026-07-13 16:01:26 377.95 375.00 -1.66% CDNS 2026-07-13 17:01:19 381.61 375.00 -1.62% CDNS 2026-07-13 18:01:31 385.59 375.00 -1.63% CDNS 2026-07-13 19:01:09 385.94 372.25 -1.85% CDNS 2026-07-13 20:01:29 0.00 0.00 -2.22% 2026-07-14 CDNS 2026-07-14 04:01:25 386.00 374.50 -2.22% CDNS 2026-07-14 05:01:07 383.90 374.50 0.26% CDNS 2026-07-14 06:01:24 384.13 374.50 0.26% CDNS 2026-07-14 07:01:06 372.00 364.80 -2.23% CDNS 2026-07-14 08:01:14 377.00 366.60 -2.52% CDNS 2026-07-14 09:01:26 377.00 369.00 -1.52% CDNS 2026-07-14 10:01:22 377.91 377.04 -0.04% CDNS 2026-07-14 11:00:59 381.48 381.15 0.86%