Get early access! Join the Twelve Data AI Assistant waitlist now.
351.71579 USD
2.2158
0.63%
Last update Oct 6, 4:28 PM BST
Market closed
Day range
350
353.67499
Previous close
349.5
Open
350
Access this stock data via API
Subscribe
Cadence Design Systems, Inc.
351.72
2.22
0.63%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 06, 2025 350 353.67 350 351.72 0.49% 149
Oct 03, 2025 349.68 352.99 345.34 349.50 -0.05% 373
Oct 02, 2025 351.35 355.33 349.07 349.07 -0.65% 3605
Oct 01, 2025 351.26 355.10 347.22 350.50 -0.22% 7196
Sep 30, 2025 347.35 351.03 347.35 349.05 0.49% 646
Sep 29, 2025 354.88 354.88 347.88 350.86 -1.13% 200
Sep 26, 2025 352.24 354.95 347.03 349.27 -0.84% 948
Sep 25, 2025 357.48 357.48 348.02 354.76 -0.76% 233
Sep 24, 2025 366.15 367 355.87 358.19 -2.17% 677
Sep 23, 2025 373 373 365.24 365.88 -1.91% 319
Sep 22, 2025 374.82 378 365.56 370.94 -1.03% 1057
Sep 19, 2025 365.59 370.22 365 369.54 1.08% 503
Sep 18, 2025 349.98 365.92 349.82 364.40 4.12% 1091
Sep 17, 2025 349 349.88 341.90 347.75 -0.36% 375
Sep 16, 2025 352.80 352.80 348.57 348.95 -1.09% 368
Sep 15, 2025 345 350.06 342.10 350.06 1.47% 603
Sep 12, 2025 354.59 356.62 342.16 344.30 -2.90% 973
Sep 11, 2025 341.51 356.43 339.34 356.09 4.27% 3149
Sep 10, 2025 352.31 352.31 327.08 333.03 -5.47% 4285
Sep 09, 2025 362.67 363.87 356.56 359.97 -0.75% 1435
Sep 08, 2025 350.99 360.42 350.99 357.90 1.97% 1288
Market closed

Exchange is currently closed
Pre-market opens in 3 hours 38 minutes

03:36
00:00
08:00
16:30
23:59

Trading Hours (Monday - Friday):

Pre-market
07:15 - 08:00
Main market
08:00 - 16:30
Post-market
16:30 - 17:15
All times are displayed in the Europe/London timezone (BST, UTC+01:00).