Get early access! Join the Twelve Data AI Assistant waitlist now.
301.25 EUR
4.05
1.36%
Last update Oct 6, 9:55 PM CEST
Market closed
Day range
298.70001
301.54999
Previous close
297.20001
Open
298.70001
Access this stock data via API
Subscribe
Cadence Design Systems, Inc.
301.25
4.05
1.36%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 06, 2025 298.70 301.55 298.70 301.25 0.85% 12
Oct 03, 2025 295.95 299.40 295 297.20 0.42% 53
Oct 02, 2025 300.05 301.60 296.50 296.50 -1.18% 180
Oct 01, 2025 296.20 299.75 296.20 299.40 1.08% 105
Sep 30, 2025 297.85 297.85 297 297 -0.29% 105
Sep 29, 2025 298.50 299.25 298.50 299.25 0.25% 50
Sep 26, 2025 300.05 302.15 300.05 302.15 0.70% 10
Sep 25, 2025 304.45 304.45 301.15 303.40 -0.34% 77
Sep 24, 2025 310.05 311.35 310.05 311.35 0.42% 4
Sep 23, 2025 315.55 315.55 309.70 309.70 -1.85% 20
Sep 22, 2025 316.70 317 316.70 317 0.09% 16
Sep 19, 2025 308.70 315.05 308.70 315.05 2.06% 45
Sep 18, 2025 294.35 307 294.35 307 4.30% 7
Sep 17, 2025 293.15 295.90 293.15 295.90 0.94% 4
Sep 16, 2025 297.45 297.45 297.45 297.45 0 6
Sep 15, 2025 292.05 295.20 292.05 295.20 1.08% 6
Sep 12, 2025 301.40 301.40 301.40 301.40 0 52
Sep 11, 2025 289 293.25 289 291.15 0.74% 52
Sep 10, 2025 298.15 300.70 279.70 286.75 -3.82% 580
Sep 09, 2025 305.45 308.10 305.45 307.90 0.80% 415
Sep 08, 2025 298.80 299.70 298.75 299.70 0.30% 39
Market closed

Exchange is currently closed
Main market opens in 3 hours 24 minutes

04:35
00:00
08:00
22:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 22:00
All times are displayed in the Europe/Berlin timezone (CEST, UTC+02:00).