$CDNS: Cadence Design Systems, Inc. - Common Stock
2025-06-06 CDNS 2025-06-06 19:00:55 297.00 295.36 0.22% CDNS 2025-06-06 20:01:12 0.00 0.00 0.28% 2025-06-09 CDNS 2025-06-09 05:00:52 304.99 296.39 0.02% CDNS 2025-06-09 06:01:09 304.99 297.01 0.02% CDNS 2025-06-09 07:00:52 304.99 291.00 -0.18% CDNS 2025-06-09 08:01:10 300.00 294.20 0.04% CDNS 2025-06-09 09:00:53 310.00 307.00 4.07% CDNS 2025-06-09 10:01:06 304.79 304.31 2.54% CDNS 2025-06-09 11:00:54 305.49 305.32 2.85% CDNS 2025-06-09 12:01:04 304.09 303.83 2.39% CDNS 2025-06-09 13:00:54 304.19 303.83 2.38% CDNS 2025-06-09 14:01:09 304.38 304.11 2.41% CDNS 2025-06-09 15:00:53 303.53 303.36 2.21% CDNS 2025-06-09 16:01:08 301.94 301.22 1.60% CDNS 2025-06-09 17:00:51 303.00 301.39 1.54% CDNS 2025-06-09 18:01:11 303.00 300.01 2.01% CDNS 2025-06-09 19:00:54 303.00 301.50 1.83% CDNS 2025-06-09 20:01:05 0.00 0.00 1.81% 2025-06-10 CDNS 2025-06-10 05:00:48 322.98 296.95 0.13% CDNS 2025-06-10 06:01:03 306.23 302.45 0.13% CDNS 2025-06-10 07:00:53 306.23 301.50 0.13% CDNS 2025-06-10 08:01:09 305.85 301.50 0.45% CDNS 2025-06-10 09:00:50 305.76 302.50 0.45% CDNS 2025-06-10 10:01:10 302.81 302.32 0.31% CDNS 2025-06-10 11:00:51 303.35 303.05 0.49% CDNS 2025-06-10 12:01:11 303.79 303.51 0.70% CDNS 2025-06-10 13:00:54 304.84 304.63 1.04% CDNS 2025-06-10 14:01:04 304.39 304.13 0.85% CDNS 2025-06-10 15:00:51 305.19 304.94 1.12% CDNS 2025-06-10 16:01:05 305.96 305.36 1.39% CDNS 2025-06-10 17:00:51 306.00 302.38 1.35% CDNS 2025-06-10 18:01:10 306.00 305.01 1.27% CDNS 2025-06-10 19:00:56 308.63 305.51 1.43% CDNS 2025-06-10 20:01:08 0.00 0.00 1.34% 2025-06-11 CDNS 2025-06-11 05:00:55 306.99 295.01 0.13% CDNS 2025-06-11 06:01:05 306.99 295.01 -0.07% CDNS 2025-06-11 07:00:48 306.73 304.00 -0.13% CDNS 2025-06-11 08:01:06 304.86 304.00 -0.36% CDNS 2025-06-11 09:00:50 306.50 303.51 -0.07% CDNS 2025-06-11 09:43:16 Cadence Design Systems: Strong Moat And Multiple Growth Drivers CDNS 2025-06-11 10:01:09 305.03 304.79 -0.28% CDNS 2025-06-11 11:00:51 307.49 307.30 0.60% CDNS 2025-06-11 12:01:03 307.15 306.88 0.48% CDNS 2025-06-11 13:00:49 308.03 307.76 0.69% CDNS 2025-06-11 14:01:02 306.73 306.47 0.29% CDNS 2025-06-11 15:00:50 305.76 305.51 -0.04% CDNS 2025-06-11 16:01:03 307.40 306.79 0.49% CDNS 2025-06-11 17:00:48 308.09 302.63 0.55% CDNS 2025-06-11 18:01:04 306.68 302.63 0.33% CDNS 2025-06-11 19:00:53 306.68 302.63 0.22% CDNS 2025-06-11 20:01:04 0.00 0.00 0.22% 2025-06-12 CDNS 2025-06-12 05:00:54 307.20 294.91 -0.50% CDNS 2025-06-12 06:01:09 307.20 301.00 -0.40% CDNS 2025-06-12 07:00:51 307.20 301.00 -0.33% CDNS 2025-06-12 08:01:09 307.20 301.00 -0.52% CDNS 2025-06-12 09:00:52 306.61 301.00 -0.25% CDNS 2025-06-12 10:01:07 306.68 306.42 -0.18% CDNS 2025-06-12 11:00:50 307.95 307.76 0.22% CDNS 2025-06-12 12:01:09 307.93 307.79 0.20% CDNS 2025-06-12 13:00:48 308.73 308.50 0.45% CDNS 2025-06-12 14:01:05 309.17 308.88 0.60% CDNS 2025-06-12 15:00:51 308.35 308.18 0.36% CDNS 2025-06-12 16:01:02 307.99 307.83 0.27% CDNS 2025-06-12 17:00:53 308.10 307.00 0.26% CDNS 2025-06-12 18:01:08 308.50 307.00 0.26% CDNS 2025-06-12 19:00:48 309.29 307.00 0.26% CDNS 2025-06-12 20:01:05 0.00 0.00 -0.88% 2025-06-13 CDNS 2025-06-13 05:03:57 328.78 295.51 -1.90% CDNS 2025-06-13 12:01:04 304.93 304.72 -1.02% CDNS 2025-06-13 13:00:52 304.92 304.63 -1.00% CDNS 2025-06-13 14:01:10 302.58 302.38 -1.76% CDNS 2025-06-13 15:00:54 301.43 301.26 -2.09% CDNS 2025-06-13 16:01:11 300.59 299.85 -2.39% CDNS 2025-06-13 17:00:51 303.00 300.00 -2.51% CDNS 2025-06-13 18:01:10 303.00 300.00 -2.36% CDNS 2025-06-13 20:01:12 0.00 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 05:00:55 309.28 300.00 0.39% CDNS 2025-06-16 06:01:08 304.49 260.63 0.39% CDNS 2025-06-16 07:00:55 311.76 286.51 0.79% CDNS 2025-06-16 08:01:07 311.76 301.95 0.63% CDNS 2025-06-16 09:00:55 302.50 301.50 0.89% CDNS 2025-06-16 10:01:12 301.11 300.67 0.30% CDNS 2025-06-16 11:00:51 301.45 301.31 0.46% CDNS 2025-06-16 12:01:06 301.42 301.14 0.44% CDNS 2025-06-16 13:00:53 299.80 299.39 -0.17% CDNS 2025-06-16 14:01:09 298.98 298.82 -0.36% CDNS 2025-06-16 15:00:51 298.48 298.38 -0.51% CDNS 2025-06-16 16:01:08 300.80 300.43 0.14% CDNS 2025-06-16 17:00:50 302.62 297.45 0.45% CDNS 2025-06-16 19:00:51 302.62 297.45 -0.06% CDNS 2025-06-16 20:01:04 302.62 297.45 -0.43% CDNS 2025-06-16 21:00:51 0.00 0.00 -0.43% 2025-06-17 CDNS 2025-06-17 05:01:22 300.81 271.14 -0.38% CDNS 2025-06-17 06:01:08 300.81 287.00 -0.38% CDNS 2025-06-17 08:01:06 308.00 297.01 -0.38% CDNS 2025-06-17 10:01:07 302.88 302.06 0.58% CDNS 2025-06-17 11:00:49 303.32 303.11 0.83% CDNS 2025-06-17 12:01:06 302.67 302.43 0.56% CDNS 2025-06-17 13:00:53 301.02 300.72 0.05% CDNS 2025-06-17 14:01:07 300.17 299.88 -0.28% CDNS 2025-06-17 15:00:56 298.90 298.64 -0.69% CDNS 2025-06-17 16:01:06 299.15 298.92 -0.62% CDNS 2025-06-17 17:00:49 300.00 296.01 -0.60% CDNS 2025-06-17 18:01:07 299.19 296.01 -0.54% CDNS 2025-06-17 19:00:55 300.00 296.66 -0.54% CDNS 2025-06-17 20:01:09 0.00 0.00 -0.54% 2025-06-18 CDNS 2025-06-18 05:00:58 326.62 299.00 -0.54% CDNS 2025-06-18 06:01:13 326.62 299.00 0.33% CDNS 2025-06-18 07:00:56 310.00 280.33 0.07% CDNS 2025-06-18 08:01:09 308.00 290.00 0.30% CDNS 2025-06-18 09:00:56 301.49 290.00 0.30% CDNS 2025-06-18 10:01:08 298.09 297.70 -0.41% CDNS 2025-06-18 11:00:57 299.38 299.23 0.13% CDNS 2025-06-18 12:01:04 299.33 299.08 0.05% CDNS 2025-06-18 13:00:51 299.67 299.37 0.16% CDNS 2025-06-18 14:01:09 299.93 299.38 0.31% CDNS 2025-06-18 15:00:57 297.56 297.31 -0.52% CDNS 2025-06-18 16:01:14 297.20 296.56 -0.66% CDNS 2025-06-18 17:00:53 300.23 296.56 -0.67% CDNS 2025-06-18 18:01:06 300.23 296.64 -0.66% CDNS 2025-06-18 19:00:57 302.07 296.56 -0.81% 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%