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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$4.58$4.58345,150——
1994-12-29$4.58$4.58337,500——
1994-12-28$4.58$4.58512,550——
1994-12-27$4.61$4.61638,100——
1994-12-23$4.64$4.64339,300——
1994-12-22$4.58$4.582,141,100——
1994-12-21$4.61$4.61504,450——
1994-12-20$4.61$4.61743,850——
1994-12-19$4.72$4.72478,800——
1994-12-16$4.78$4.78906,300——
1994-12-15$4.69$4.69308,250——
1994-12-14$4.64$4.641,449,450——
1994-12-13$4.67$4.67549,450——
1994-12-12$4.58$4.58490,950——
1994-12-09$4.50$4.50747,000——
1994-12-08$4.58$4.582,056,950——
1994-12-07$4.56$4.56485,550——
1994-12-06$4.56$4.56390,600——
1994-12-05$4.50$4.50913,950——
1994-12-02$4.36$4.361,321,650——
1994-12-01$4.47$4.47692,100——
1994-11-30$4.58$4.58391,050——
1994-11-29$4.64$4.64918,000——
1994-11-28$4.64$4.641,301,850——
1994-11-25$4.53$4.5363,000——
1994-11-23$4.50$4.501,622,700——
1994-11-22$4.42$4.421,914,300——
1994-11-21$4.56$4.56531,900——
1994-11-18$4.64$4.64685,800——
1994-11-17$4.67$4.67659,700——
1994-11-16$4.67$4.67642,150——
1994-11-15$4.64$4.641,678,500——
1994-11-14$4.58$4.58877,950——
1994-11-11$4.44$4.44678,600——
1994-11-10$4.44$4.44840,150——
1994-11-09$4.44$4.44475,650——
1994-11-08$4.44$4.441,896,300——
1994-11-07$4.31$4.31975,600——
1994-11-04$4.39$4.39526,500——
1994-11-03$4.42$4.42171,900——
1994-11-02$4.42$4.421,240,200——
1994-11-01$4.44$4.44780,750——
1994-10-31$4.44$4.441,161,000——
1994-10-28$4.44$4.441,767,150——
1994-10-27$4.42$4.422,708,550——
1994-10-26$4.25$4.25293,400——
1994-10-25$4.31$4.31802,800——
1994-10-24$4.31$4.31649,800——
1994-10-21$4.19$4.19563,850——
1994-10-20$4.28$4.281,190,700——
1994-10-19$4.31$4.314,148,100——
1994-10-18$4.28$4.281,152,450——
1994-10-17$4.33$4.33824,850——
1994-10-14$4.33$4.33572,850——
1994-10-13$4.22$4.221,940,400——
1994-10-12$4.28$4.282,487,150——
1994-10-11$4.17$4.171,223,100——
1994-10-10$4.08$4.081,052,100——
1994-10-07$4.08$4.081,303,650——
1994-10-06$4.00$4.00735,750——
1994-10-05$3.92$3.92658,800——
1994-10-04$3.89$3.891,022,850——
1994-10-03$3.94$3.94713,250——
1994-09-30$4.03$4.031,245,600——
1994-09-29$3.97$3.973,221,100——
1994-09-28$3.92$3.921,187,550——
1994-09-27$3.89$3.891,504,350——
1994-09-26$3.83$3.831,163,700——
1994-09-23$3.69$3.69302,850——
1994-09-22$3.67$3.67623,700——
1994-09-21$3.61$3.61800,550——
1994-09-20$3.75$3.75826,650——
1994-09-19$3.83$3.83485,100——
1994-09-16$3.83$3.831,502,100——
1994-09-15$3.81$3.811,566,000——
1994-09-14$3.72$3.72247,050——
1994-09-13$3.67$3.67224,550——
1994-09-12$3.69$3.69791,100——
1994-09-09$3.69$3.692,343,600——
1994-09-08$3.78$3.781,372,500——
1994-09-07$3.75$3.752,206,800——
1994-09-06$3.64$3.64390,150——
1994-09-02$3.72$3.721,214,550——
1994-09-01$3.69$3.692,294,100——
1994-08-31$3.64$3.64321,750——
1994-08-30$3.64$3.64352,350——
1994-08-29$3.61$3.61416,250——
1994-08-26$3.61$3.611,090,800——
1994-08-25$3.50$3.50503,100——
1994-08-24$3.53$3.531,130,400——
1994-08-23$3.42$3.42201,150——
1994-08-22$3.39$3.39379,350——
1994-08-19$3.42$3.42292,050——
1994-08-18$3.39$3.39423,900——
1994-08-17$3.47$3.471,300,500——
1994-08-16$3.39$3.39756,450——
1994-08-15$3.36$3.36454,050——
1994-08-12$3.39$3.391,087,650——
1994-08-11$3.36$3.361,654,650——
1994-08-10$3.36$3.361,426,950——
1994-08-09$3.25$3.25699,300——
1994-08-08$3.14$3.14391,950——
1994-08-05$3.14$3.14872,100——
1994-08-04$3.08$3.08234,450——
1994-08-03$3.06$3.06495,000——
1994-08-02$3.11$3.11972,900——
1994-08-01$3.11$3.112,282,400——
1994-07-29$3.14$3.141,101,150——
1994-07-28$3.03$3.032,470,950——
1994-07-27$3.06$3.063,062,250——
1994-07-26$3.11$3.112,129,850——
1994-07-25$3.17$3.171,822,500——
1994-07-22$3.25$3.251,687,500——
1994-07-21$3.14$3.149,095,400——
1994-07-20$3.00$3.0018,441,000——
1994-07-19$3.86$3.861,251,900——
1994-07-18$3.83$3.831,671,300——
1994-07-15$3.75$3.751,426,050——
1994-07-14$3.81$3.81715,500——
1994-07-13$3.89$3.892,513,700——
1994-07-12$3.86$3.861,816,200——
1994-07-11$3.78$3.783,667,050——
1994-07-08$3.69$3.69515,250——
1994-07-07$3.64$3.641,146,150——
1994-07-06$3.56$3.56355,500——
1994-07-05$3.50$3.50297,450——
1994-07-01$3.56$3.561,316,700——
1994-06-30$3.72$3.721,467,900——
1994-06-29$3.61$3.611,255,050——
1994-06-28$3.56$3.562,762,550——
1994-06-27$3.53$3.53769,950——
1994-06-24$3.39$3.39548,100——
1994-06-23$3.39$3.391,231,650——
1994-06-22$3.50$3.50877,950——
1994-06-21$3.44$3.44933,750——
1994-06-20$3.53$3.531,207,800——
1994-06-17$3.61$3.61647,550——
1994-06-16$3.69$3.692,229,750——
1994-06-15$3.72$3.722,683,800——
1994-06-14$3.67$3.673,358,350——
1994-06-13$3.53$3.531,985,400——
1994-06-10$3.56$3.563,236,850——
1994-06-09$3.39$3.392,027,700——
1994-06-08$3.42$3.421,717,650——
1994-06-07$3.36$3.36355,950——
1994-06-06$3.39$3.391,166,850——
1994-06-03$3.47$3.471,450,800——
1994-06-02$3.44$3.441,685,250——
1994-06-01$3.31$3.31918,900——
1994-05-31$3.31$3.311,586,700——
1994-05-27$3.28$3.281,005,300——
1994-05-26$3.28$3.281,391,850——
1994-05-25$3.28$3.281,197,900——
1994-05-24$3.17$3.172,178,000——
1994-05-23$3.28$3.281,066,500——
1994-05-20$3.25$3.25878,850——
1994-05-19$3.25$3.252,648,250——
1994-05-18$3.22$3.221,889,100——
1994-05-17$3.11$3.11695,250——
1994-05-16$3.14$3.141,537,650——
1994-05-13$3.08$3.081,290,600——
1994-05-12$3.03$3.031,919,250——
1994-05-11$2.92$2.921,271,250——
1994-05-10$3.08$3.08530,100——
1994-05-09$3.11$3.11784,800——
1994-05-06$3.17$3.17534,150——
1994-05-05$3.19$3.19318,600——
1994-05-04$3.19$3.19452,700——
1994-05-03$3.19$3.19522,000——
1994-05-02$3.19$3.19453,600——
1994-04-29$3.22$3.22516,600——
1994-04-28$3.22$3.221,089,900——
1994-04-26$3.22$3.221,715,850——
1994-04-25$3.25$3.252,163,150——
1994-04-22$3.06$3.061,486,350——
1994-04-21$2.94$2.942,497,950——
1994-04-20$2.92$2.923,271,950——
1994-04-19$3.17$3.172,968,200——
1994-04-18$3.06$3.06514,350——
1994-04-15$3.03$3.03491,400——
1994-04-14$3.00$3.00772,200——
1994-04-13$3.00$3.00778,500——
1994-04-12$3.08$3.08530,100——
1994-04-11$3.19$3.19694,800——
1994-04-08$3.17$3.17699,300——
1994-04-07$3.11$3.11693,450——
1994-04-06$3.14$3.141,379,700——
1994-04-05$3.22$3.221,210,050——
1994-04-04$3.06$3.061,216,800——
1994-03-31$3.11$3.112,047,950——
1994-03-30$3.06$3.062,508,750——
1994-03-29$3.14$3.141,946,700——
1994-03-28$3.25$3.251,080,450——
1994-03-25$3.28$3.282,103,750——
1994-03-24$3.22$3.221,554,750——
1994-03-23$3.31$3.312,386,350——
1994-03-22$3.39$3.394,796,550——
1994-03-21$3.42$3.427,289,550——
1994-03-18$3.14$3.148,548,650——
1994-03-17$2.75$2.752,643,750——
1994-03-16$2.61$2.612,374,650——
1994-03-15$2.61$2.61206,550——
1994-03-14$2.61$2.61704,700——
1994-03-11$2.61$2.61406,800——
1994-03-10$2.61$2.61967,950——
1994-03-09$2.67$2.67391,950——
1994-03-08$2.69$2.69620,550——
1994-03-07$2.75$2.75894,150——
1994-03-04$2.78$2.78379,350——
1994-03-03$2.72$2.72362,700——
1994-03-02$2.78$2.78575,100——
1994-03-01$2.83$2.83665,550——
1994-02-28$2.89$2.891,099,350——
1994-02-25$2.86$2.86527,850——
1994-02-24$2.83$2.831,657,800——
1994-02-23$2.78$2.78677,250——
1994-02-22$2.75$2.75895,950——
1994-02-18$2.83$2.83835,200——
1994-02-17$2.83$2.831,121,400——
1994-02-16$2.92$2.922,056,500——
1994-02-15$2.94$2.942,504,700——
1994-02-14$2.81$2.81437,850——
1994-02-11$2.86$2.86729,450——
1994-02-10$2.78$2.78954,900——
1994-02-09$2.83$2.83608,850——
1994-02-08$2.83$2.831,433,700——
1994-02-07$2.72$2.722,937,150——
1994-02-04$2.67$2.673,210,300——
1994-02-03$2.78$2.782,477,700——
1994-02-02$2.61$2.611,765,350——
1994-02-01$2.50$2.502,321,550——
1994-01-31$2.44$2.442,245,050——
1994-01-28$2.44$2.442,357,550——
1994-01-27$2.44$2.441,967,850——
1994-01-26$2.39$2.39949,050——
1994-01-25$2.47$2.47377,100——
1994-01-24$2.47$2.471,580,850——
1994-01-21$2.44$2.441,650,600——
1994-01-20$2.47$2.47810,450——
1994-01-19$2.50$2.50984,150——
1994-01-18$2.50$2.501,597,050——
1994-01-17$2.47$2.47462,150——
1994-01-14$2.47$2.471,446,300——
1994-01-13$2.42$2.42589,050——
1994-01-12$2.33$2.33462,150——
1994-01-11$2.33$2.33629,550——
1994-01-10$2.33$2.33953,550——
1994-01-07$2.39$2.39555,300——
1994-01-06$2.42$2.42652,950——
1994-01-05$2.47$2.47694,800——
1994-01-04$2.44$2.441,219,050——
1994-01-03$2.53$2.53192,600——