Get early access! Join the Twelve Data AI Assistant waitlist now.
300.64999 EUR
1.2
0.40%
Last update Oct 6, 5:30 PM CEST
Market closed
Day range
298.29999
301.60001
Previous close
299.45001
Open
298.29999
Access this stock data via API
Subscribe
Cadence Design Systems, Inc.
300.65
1.20
0.40%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 06, 2025 298.30 301.60 298.30 300.65 0.79% 192
Oct 03, 2025 298.60 299.45 294.25 299.45 0.28% 96
Oct 02, 2025 298.80 302.95 298.80 299.45 0.22% 197
Oct 01, 2025 296.65 300 296.65 299.70 1.03% 22
Sep 30, 2025 295.60 299.50 295.60 297.35 0.59% 170
Sep 29, 2025 301.15 301.15 297.45 297.95 -1.06% 122
Sep 26, 2025 300.30 300.30 297.90 297.90 -0.80% 152
Sep 25, 2025 304.90 305.35 297.75 303.70 -0.39% 848
Sep 24, 2025 314.30 314.30 314.30 314.30 0 30
Sep 23, 2025 318 318 312.55 312.55 -1.71% 254
Sep 22, 2025 318.20 318.20 312.85 314.15 -1.27% 26
Sep 19, 2025 308.95 312.25 308.95 312.25 1.07% 16
Sep 18, 2025 296.75 309.65 296.75 309.65 4.35% 220
Sep 17, 2025 295.40 295.40 290 290 -1.83% 52
Sep 16, 2025 297.20 297.25 296 296.15 -0.35% 146
Sep 15, 2025 293.50 294.10 293.10 294.10 0.20% 141
Sep 12, 2025 294.70 294.70 294.70 294.70 0 337
Sep 11, 2025 291.40 298.95 291.35 298.95 2.59% 337
Sep 10, 2025 308 308 284.20 285.60 -7.27% 246
Sep 09, 2025 310.15 310.15 306.55 307.60 -0.82% 58
Sep 08, 2025 291.10 306.90 291.10 306.90 5.43% 21
Market closed

Exchange is currently closed
Pre-market opens in 2 hours 23 minutes

04:36
00:00
09:00
17:45
23:59

Trading Hours (Monday - Friday):

Pre-market
07:00 - 09:00
Main market
09:00 - 17:45
Post-market
17:30 - 20:30
All times are displayed in the Europe/Berlin timezone (CEST, UTC+02:00).