The highest closing price for Cadence Design Systems (CDNS) last month was $371.03, on July 30. It was up 19% for the month. The latest price is $349.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $371.52 | $376.45 | $363.47 | $364.57 | 3,012,700 |
July 30 2025 | $367.49 | $374.05 | $363.75 | $371.03 | 3,894,000 |
July 29 2025 | $355.00 | $370.61 | $353.00 | $366.26 | 4,666,700 |
July 28 2025 | $334.48 | $335.00 | $328.46 | $333.76 | 2,682,400 |
July 25 2025 | $325.00 | $335.16 | $324.50 | $332.19 | 2,718,300 |
July 24 2025 | $325.56 | $327.50 | $324.37 | $324.64 | 1,649,500 |
July 23 2025 | $320.48 | $326.52 | $318.49 | $326.46 | 1,523,600 |
July 22 2025 | $317.54 | $321.69 | $313.00 | $319.60 | 1,211,400 |
July 21 2025 | $315.04 | $318.83 | $315.04 | $316.32 | 1,042,100 |
July 18 2025 | $321.37 | $322.15 | $315.04 | $315.57 | 1,390,900 |
July 17 2025 | $313.08 | $321.23 | $311.45 | $320.86 | 1,275,800 |
July 16 2025 | $318.70 | $318.70 | $311.08 | $314.58 | 1,595,700 |
July 15 2025 | $319.84 | $324.49 | $317.67 | $318.04 | 1,447,200 |
July 14 2025 | $320.13 | $320.97 | $314.70 | $317.49 | 1,863,100 |
July 11 2025 | $321.57 | $324.32 | $318.16 | $320.60 | 1,201,500 |
July 10 2025 | $325.26 | $325.26 | $318.20 | $322.66 | 1,463,700 |
July 09 2025 | $324.14 | $325.54 | $320.54 | $322.91 | 1,092,100 |
July 08 2025 | $322.12 | $323.71 | $319.02 | $323.28 | 2,022,900 |
July 07 2025 | $326.81 | $327.98 | $318.80 | $320.30 | 1,824,300 |
July 03 2025 | $326.47 | $330.09 | $321.38 | $326.81 | 2,274,700 |
July 02 2025 | $307.23 | $312.75 | $306.00 | $310.95 | 1,164,600 |
July 01 2025 | $306.35 | $310.99 | $304.73 | $309.46 | 1,332,100 |
Daily pricing data for Cadence Design Systems dates back to 6/15/1987, and may be incomplete.
