The highest closing price for Cadence Design Systems (CDNS) last month was $353.36, on October 6. It was down 2.8% for the month. The latest price is $303.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $338.73 | $340.73 | $336.22 | $338.69 | 1,429,974 |
October 30 2025 | $340.00 | $342.20 | $333.41 | $336.09 | 1,559,514 |
October 29 2025 | $337.30 | $347.00 | $334.00 | $341.43 | 2,413,024 |
October 28 2025 | $339.01 | $348.08 | $327.17 | $341.30 | 3,216,000 |
October 27 2025 | $357.53 | $357.53 | $346.00 | $351.40 | 4,236,500 |
October 24 2025 | $339.76 | $351.13 | $339.76 | $345.10 | 1,856,400 |
October 23 2025 | $329.30 | $338.18 | $327.62 | $337.27 | 1,533,700 |
October 22 2025 | $333.44 | $336.50 | $326.16 | $330.51 | 1,996,400 |
October 21 2025 | $327.53 | $335.12 | $327.11 | $333.45 | 1,258,822 |
October 20 2025 | $327.79 | $331.12 | $326.39 | $329.64 | 1,458,433 |
October 17 2025 | $322.59 | $328.21 | $320.00 | $326.12 | 1,481,700 |
October 16 2025 | $326.18 | $327.05 | $320.08 | $324.25 | 1,788,400 |
October 15 2025 | $330.65 | $330.65 | $321.39 | $324.10 | 1,599,600 |
October 14 2025 | $324.50 | $329.85 | $318.02 | $325.75 | 1,602,500 |
October 13 2025 | $329.75 | $334.20 | $324.94 | $332.23 | 1,724,000 |
October 10 2025 | $348.10 | $350.26 | $325.86 | $327.00 | 2,156,100 |
October 09 2025 | $348.25 | $348.77 | $343.58 | $348.67 | 1,227,200 |
October 08 2025 | $346.07 | $354.26 | $346.07 | $350.00 | 1,292,800 |
October 07 2025 | $352.70 | $353.33 | $342.08 | $345.48 | 949,300 |
October 06 2025 | $350.00 | $354.85 | $350.00 | $353.36 | 1,441,200 |
October 03 2025 | $347.24 | $353.15 | $345.00 | $347.27 | 1,056,300 |
October 02 2025 | $354.55 | $355.14 | $346.35 | $347.24 | 1,649,600 |
October 01 2025 | $348.27 | $355.15 | $347.41 | $351.97 | 1,156,800 |
Daily pricing data for Cadence Design Systems dates back to 6/15/1987, and may be incomplete.
