NASDAQ:CDNS | Historical Stock Price | CADENCE DESIGN SYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-06-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.98$3.26$10.89$36.35$121.37$405.251987-06-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.50$2.50543,600——
1988-12-29$2.36$2.36224,550——
1988-12-28$2.28$2.28131,400——
1988-12-27$2.28$2.28130,500——
1988-12-23$2.33$2.332,250——
1988-12-22$2.33$2.33277,650——
1988-12-21$2.33$2.33196,650——
1988-12-20$2.36$2.36358,650——
1988-12-19$2.42$2.421,433,700——
1988-12-16$2.42$2.42800,550——
1988-12-15$2.31$2.311,928,700——
1988-12-14$2.25$2.25448,200——
1988-12-13$2.31$2.311,287,450——
1988-12-12$2.36$2.36624,150——
1988-12-09$2.31$2.31681,300——
1988-12-08$2.19$2.191,692,000——
1988-12-07$2.06$2.06306,000——
1988-12-06$2.00$2.00193,950——
1988-12-05$2.14$2.14803,700——
1988-12-02$2.00$2.001,254,150——
1988-12-01$1.83$1.83821,250——
1988-11-30$1.78$1.78633,600——
1988-11-29$1.75$1.75645,300——
1988-11-28$1.81$1.8131,500——
1988-11-25$1.81$1.81296,550——
1988-11-23$1.81$1.8196,750——
1988-11-22$1.81$1.81218,250——
1988-11-21$1.83$1.83341,550——
1988-11-18$1.83$1.83992,250——
1988-11-17$1.86$1.8681,900——
1988-11-16$1.89$1.89391,050——
1988-11-15$1.94$1.94174,150——
1988-11-14$1.89$1.89189,900——
1988-11-11$1.97$1.97534,150——
1988-11-10$1.97$1.97589,500——
1988-11-09$2.03$2.03444,150——
1988-11-08$1.97$1.97112,500——
1988-11-07$2.00$2.00174,600——
1988-11-04$2.06$2.0639,150——
1988-11-03$2.08$2.08281,250——
1988-11-02$2.08$2.08131,400——
1988-11-01$2.06$2.06154,800——
1988-10-31$2.00$2.0036,000——
1988-10-28$2.08$2.08724,950——
1988-10-27$2.08$2.08139,500——
1988-10-26$2.08$2.08219,150——
1988-10-25$2.14$2.14353,250——
1988-10-24$2.17$2.17270,450——
1988-10-21$2.19$2.19792,450——
1988-10-20$2.22$2.221,360,350——
1988-10-19$2.06$2.06808,200——
1988-10-18$2.06$2.06227,700——
1988-10-17$2.06$2.06237,150——
1988-10-14$2.08$2.08765,000——
1988-10-13$2.11$2.11882,000——
1988-10-12$2.08$2.08892,350——
1988-10-11$2.00$2.00582,750——
1988-10-10$2.00$2.00273,600——
1988-10-07$2.03$2.03235,800——
1988-10-06$2.03$2.03117,000——
1988-10-05$2.00$2.00577,800——
1988-10-04$1.97$1.971,665,000——
1988-10-03$2.00$2.00534,600——
1988-09-30$2.14$2.141,114,650——
1988-09-29$2.06$2.061,112,400——
1988-09-28$2.00$2.00139,950——
1988-09-27$1.92$1.92538,650——
1988-09-26$1.97$1.9728,800——
1988-09-23$2.00$2.00215,100——
1988-09-22$2.00$2.001,022,850——
1988-09-21$1.94$1.94328,500——
1988-09-20$1.89$1.89262,350——
1988-09-19$1.86$1.86400,500——
1988-09-16$1.86$1.8684,150——
1988-09-15$1.83$1.83374,400——
1988-09-14$1.83$1.83202,050——
1988-09-13$1.83$1.8327,450——
1988-09-12$1.81$1.81254,700——
1988-09-09$1.83$1.83142,200——
1988-09-08$1.78$1.78123,750——
1988-09-07$1.78$1.78238,050——
1988-09-06$1.81$1.8131,050——
1988-09-02$1.83$1.83264,150——
1988-09-01$1.78$1.7845,000——
1988-08-31$1.86$1.86289,350——
1988-08-30$1.89$1.8998,100——
1988-08-29$1.89$1.89302,400——
1988-08-26$1.83$1.83364,050——
1988-08-25$1.78$1.78159,750——
1988-08-24$1.75$1.75228,150——
1988-08-23$1.67$1.67692,100——
1988-08-22$1.69$1.69386,100——
1988-08-19$1.75$1.75554,850——
1988-08-18$1.75$1.75195,750——
1988-08-17$1.75$1.75166,500——
1988-08-16$1.78$1.78445,500——
1988-08-15$1.72$1.721,098,900——
1988-08-12$1.75$1.75640,350——
1988-08-11$1.78$1.781,521,000——
1988-08-10$1.78$1.78745,650——
1988-08-09$1.81$1.813,407,400——
1988-08-08$1.75$1.75240,300——
1988-08-05$1.83$1.8333,300——
1988-08-04$1.83$1.8354,000——
1988-08-03$1.89$1.89605,700——
1988-08-02$1.89$1.89188,550——
1988-08-01$1.92$1.92389,250——
1988-07-29$1.89$1.89289,800——
1988-07-28$1.83$1.83135,900——
1988-07-27$1.83$1.83368,100——
1988-07-26$1.92$1.92115,650——
1988-07-25$1.92$1.92230,850——
1988-07-22$1.92$1.92340,200——
1988-07-21$1.94$1.94517,050——
1988-07-20$1.92$1.92196,650——
1988-07-19$1.94$1.94570,150——
1988-07-18$1.89$1.891,034,100——
1988-07-15$1.86$1.86550,800——
1988-07-14$1.81$1.81182,250——
1988-07-13$1.78$1.78498,150——
1988-07-12$1.83$1.83406,800——
1988-07-11$1.78$1.78331,650——
1988-07-08$1.78$1.7888,650——
1988-07-07$1.72$1.72189,900——
1988-07-06$1.69$1.69534,600——
1988-07-05$1.68$1.68288,900——
1988-07-01$1.69$1.69132,750——
1988-06-30$1.69$1.69354,150——
1988-06-29$1.69$1.6957,150——
1988-06-28$1.69$1.6967,950——
1988-06-27$1.72$1.72513,900——
1988-06-24$1.81$1.811,200,600——
1988-06-23$1.83$1.83580,050——
1988-06-22$1.83$1.83284,850——
1988-06-21$1.81$1.81330,750——
1988-06-20$1.83$1.834,500——
1988-06-17$1.86$1.86572,850——
1988-06-16$1.85$1.85512,550——
1988-06-15$1.83$1.834,950——
1988-06-14$1.86$1.86290,250——
1988-06-13$1.86$1.86277,200——
1988-06-10$1.86$1.868,100——
1988-06-09$1.89$1.89297,900——
1988-06-08$1.83$1.83692,100——
1988-06-07$1.81$1.81918,900——
1988-06-06$1.75$1.75151,200——
1988-06-03$1.69$1.6974,700——
1988-06-02$1.72$1.72443,250——
1988-06-01$1.75$1.751,350——
1988-05-31$1.75$1.75137,250——
1988-05-27$1.67$1.67416,700——
1988-05-26$1.75$1.75224,550——
1988-05-25$1.78$1.78304,650——
1988-05-24$1.61$1.61248,850——
1988-05-23$1.58$1.58124,200——
1988-05-20$1.69$1.69263,700——
1988-05-19$1.72$1.72220,500——
1988-05-18$1.83$1.83399,150——
1988-05-17$1.89$1.8945,450——
1988-05-16$1.89$1.8936,450——
1988-05-13$1.89$1.89145,800——
1988-05-12$1.83$1.83213,750——
1988-05-11$1.83$1.83192,150——
1988-05-10$1.86$1.86267,750——
1988-05-09$1.97$1.97572,400——
1988-05-06$2.06$2.0669,750——
1988-05-05$2.06$2.06215,550——
1988-05-04$2.11$2.111,098,000——
1988-05-03$2.11$2.11691,650——
1988-05-02$2.08$2.08230,850——
1988-04-29$2.06$2.06152,100——
1988-04-28$2.03$2.03152,100——
1988-04-27$2.06$2.06629,100——
1988-04-26$2.08$2.08398,700——
1988-04-25$1.94$1.94144,900——
1988-04-22$1.94$1.9431,500——
1988-04-21$1.92$1.92225,000——
1988-04-20$1.92$1.9236,450——
1988-04-19$1.97$1.978,550——
1988-04-18$1.92$1.9248,600——
1988-04-15$1.89$1.89203,850——
1988-04-14$1.94$1.94259,650——
1988-04-13$2.00$2.00160,200——
1988-04-12$1.94$1.94143,100——
1988-04-11$1.94$1.94345,600——
1988-04-08$1.97$1.97102,600——
1988-04-07$2.00$2.00870,750——
1988-04-06$1.75$1.75267,750——
1988-04-05$1.69$1.69152,100——
1988-04-04$1.64$1.6417,100——
1988-03-31$1.67$1.6779,200——
1988-03-30$1.67$1.67163,350——
1988-03-29$1.75$1.75248,400——
1988-03-28$1.78$1.7855,800——
1988-03-25$1.89$1.8931,050——
1988-03-24$1.92$1.92144,450——
1988-03-23$1.97$1.97137,700——
1988-03-22$1.97$1.97199,350——
1988-03-21$1.94$1.94427,950——
1988-03-18$2.00$2.00290,250——
1988-03-17$2.00$2.00704,250——
1988-03-16$1.94$1.94145,350——
1988-03-15$1.92$1.92695,250——
1988-03-14$1.92$1.9289,550——
1988-03-11$1.94$1.9492,700——
1988-03-10$1.89$1.89184,500——
1988-03-09$1.92$1.92364,050——
1988-03-08$1.89$1.89328,950——
1988-03-07$1.94$1.94327,150——
1988-03-04$1.81$1.811,521,900——
1988-03-03$1.78$1.78466,200——
1988-03-02$1.71$1.71691,650——
1988-03-01$1.69$1.69162,450——
1988-02-29$1.64$1.64342,900——
1988-02-26$1.69$1.69782,550——
1988-02-25$1.67$1.67223,200——
1988-02-24$1.72$1.72130,050——
1988-02-23$1.75$1.75411,750——
1988-02-22$1.56$1.56364,500——
1988-02-19$1.46$1.46191,700——
1988-02-18$1.42$1.4213,500——
1988-02-17$1.44$1.4450,850——
1988-02-16$1.42$1.42119,250——
1988-02-12$1.42$1.42283,950——
1988-02-11$1.44$1.44452,250——
1988-02-10$1.39$1.39177,300——
1988-02-09$1.44$1.4476,950——
1988-02-08$1.39$1.39129,150——
1988-02-05$1.42$1.42172,800——
1988-02-04$1.42$1.42112,050——
1988-02-03$1.44$1.4424,750——
1988-02-02$1.39$1.39134,100——
1988-02-01$1.42$1.42108,450——
1988-01-29$1.39$1.39437,400——
1988-01-28$1.39$1.39201,150——
1988-01-27$1.31$1.3140,500——
1988-01-26$1.36$1.365,400——
1988-01-25$1.33$1.330——
1988-01-22$1.33$1.33222,750——
1988-01-21$1.28$1.2895,400——
1988-01-20$1.28$1.28297,000——
1988-01-19$1.33$1.33198,450——
1988-01-18$1.33$1.33174,150——
1988-01-15$1.33$1.33418,950——
1988-01-14$1.25$1.2579,650——
1988-01-13$1.28$1.2845,900——
1988-01-12$1.36$1.3625,200——
1988-01-11$1.39$1.39114,750——
1988-01-08$1.53$1.53256,050——
1988-01-07$1.53$1.5333,750——
1988-01-06$1.53$1.53311,400——
1988-01-05$1.53$1.53767,250——
1988-01-04$1.47$1.47245,250——