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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$69.36$69.361,538,700——
2019-12-30$69.99$69.99845,700——
2019-12-27$70.29$70.29900,600——
2019-12-26$70.05$70.05668,500——
2019-12-24$69.65$69.65436,500——
2019-12-23$70.14$70.141,619,900——
2019-12-20$70.09$70.094,451,700——
2019-12-19$69.68$69.681,580,000——
2019-12-18$69.94$69.942,108,700——
2019-12-17$69.13$69.132,520,500——
2019-12-16$69.06$69.062,388,100——
2019-12-13$67.92$67.921,941,500——
2019-12-12$66.88$66.881,820,700——
2019-12-11$65.89$65.891,931,400——
2019-12-10$65.85$65.851,395,700——
2019-12-09$66.03$66.031,710,800——
2019-12-06$67.18$67.181,303,700——
2019-12-05$65.81$65.811,773,500——
2019-12-04$65.93$65.931,712,400——
2019-12-03$65.22$65.222,858,300——
2019-12-02$67.48$67.481,925,400——
2019-11-29$70.25$70.251,182,600——
2019-11-27$70.90$70.901,484,300——
2019-11-26$69.53$69.532,829,200——
2019-11-25$68.17$68.171,480,900——
2019-11-22$67.19$67.191,444,700——
2019-11-21$67.19$67.191,319,000——
2019-11-20$67.70$67.701,558,800——
2019-11-19$68.49$68.491,561,400——
2019-11-18$67.23$67.231,059,400——
2019-11-15$67.48$67.481,481,900——
2019-11-14$67.16$67.16907,700——
2019-11-13$67.21$67.21836,400——
2019-11-12$67.58$67.58867,600——
2019-11-11$67.45$67.45823,000——
2019-11-08$67.10$67.10897,100——
2019-11-07$66.87$66.871,158,000——
2019-11-06$67.14$67.141,030,400——
2019-11-05$67.20$67.202,063,200——
2019-11-04$66.88$66.882,450,500——
2019-11-01$65.48$65.482,596,800——
2019-10-31$65.35$65.351,693,300——
2019-10-30$66.94$66.941,233,000——
2019-10-29$65.97$65.971,405,800——
2019-10-28$65.88$65.88950,300——
2019-10-25$65.10$65.10878,300——
2019-10-24$65.09$65.091,445,000——
2019-10-23$63.47$63.471,876,800——
2019-10-22$62.94$62.943,836,400——
2019-10-21$66.75$66.751,785,300——
2019-10-18$65.60$65.601,879,900——
2019-10-17$66.00$66.001,333,800——
2019-10-16$66.82$66.821,101,100——
2019-10-15$67.63$67.631,481,700——
2019-10-14$66.51$66.511,147,400——
2019-10-11$65.90$65.901,535,200——
2019-10-10$65.54$65.541,247,900——
2019-10-09$64.85$64.85911,800——
2019-10-08$63.64$63.641,775,300——
2019-10-07$65.60$65.601,107,500——
2019-10-04$65.91$65.912,988,600——
2019-10-03$65.10$65.101,686,800——
2019-10-02$64.02$64.021,780,400——
2019-10-01$65.29$65.291,226,900——
2019-09-30$66.08$66.081,592,200——
2019-09-27$65.20$65.201,613,800——
2019-09-26$66.58$66.581,029,700——
2019-09-25$66.13$66.131,562,700——
2019-09-24$65.16$65.161,867,000——
2019-09-23$65.97$65.971,001,900——
2019-09-20$66.01$66.012,840,200——
2019-09-19$66.92$66.921,999,300——
2019-09-18$67.79$67.791,901,300——
2019-09-17$67.35$67.352,300,300——
2019-09-16$65.73$65.731,674,000——
2019-09-13$65.54$65.541,588,300——
2019-09-12$66.15$66.151,803,600——
2019-09-11$65.47$65.471,860,300——
2019-09-10$65.77$65.772,319,100——
2019-09-09$68.41$68.411,681,100——
2019-09-06$70.00$70.001,559,800——
2019-09-05$70.61$70.611,600,100——
2019-09-04$68.50$68.501,671,400——
2019-09-03$68.14$68.142,136,000——
2019-08-30$68.48$68.481,665,900——
2019-08-29$69.02$69.022,105,000——
2019-08-28$66.82$66.821,751,600——
2019-08-27$67.11$67.112,491,600——
2019-08-26$67.79$67.792,715,900——
2019-08-23$66.81$66.812,234,900——
2019-08-22$69.81$69.811,915,100——
2019-08-21$69.69$69.691,599,800——
2019-08-20$68.79$68.791,586,600——
2019-08-19$69.60$69.601,146,000——
2019-08-16$69.32$69.321,420,200——
2019-08-15$68.14$68.141,662,600——
2019-08-14$67.73$67.731,883,300——
2019-08-13$70.97$70.972,277,800——
2019-08-12$68.72$68.721,484,300——
2019-08-09$70.24$70.241,200,300——
2019-08-08$71.39$71.391,980,800——
2019-08-07$68.93$68.932,122,700——
2019-08-06$69.15$69.152,132,700——
2019-08-05$67.50$67.502,771,300——
2019-08-02$71.27$71.271,802,400——
2019-08-01$73.04$73.042,114,200——
2019-07-31$73.91$73.911,660,400——
2019-07-30$75.54$75.541,153,600——
2019-07-29$76.35$76.351,427,300——
2019-07-26$75.91$75.911,948,000——
2019-07-25$76.04$76.042,296,200——
2019-07-24$75.79$75.792,229,200——
2019-07-23$74.27$74.273,923,700——
2019-07-22$72.66$72.663,769,900——
2019-07-19$72.92$72.922,148,100——
2019-07-18$74.72$74.722,865,800——
2019-07-17$74.35$74.351,778,300——
2019-07-16$74.69$74.691,924,500——
2019-07-15$75.20$75.201,483,900——
2019-07-12$75.02$75.021,786,200——
2019-07-11$75.20$75.201,904,200——
2019-07-10$75.10$75.101,738,900——
2019-07-09$74.49$74.491,918,200——
2019-07-08$74.37$74.371,341,900——
2019-07-05$74.41$74.411,244,800——
2019-07-03$74.81$74.811,854,900——
2019-07-02$74.02$74.021,966,400——
2019-07-01$73.35$73.352,043,100——
2019-06-28$70.81$70.813,560,800——
2019-06-27$70.17$70.171,451,900——
2019-06-26$69.84$69.841,798,100——
2019-06-25$69.43$69.432,035,200——
2019-06-24$71.28$71.281,960,700——
2019-06-21$71.37$71.372,885,700——
2019-06-20$72.67$72.673,027,700——
2019-06-19$71.44$71.443,280,200——
2019-06-18$69.21$69.212,226,700——
2019-06-17$67.55$67.552,149,900——
2019-06-14$67.72$67.722,064,300——
2019-06-13$68.10$68.102,336,200——
2019-06-12$69.35$69.352,270,900——
2019-06-11$68.20$68.202,760,000——
2019-06-10$67.17$67.172,039,600——
2019-06-07$65.57$65.571,726,700——
2019-06-06$64.69$64.692,461,700——
2019-06-05$64.50$64.502,572,700——
2019-06-04$63.22$63.224,211,600——
2019-06-03$61.70$61.702,636,100——
2019-05-31$63.57$63.572,349,300——
2019-05-30$64.32$64.321,360,500——
2019-05-29$63.75$63.752,704,200——
2019-05-28$63.92$63.923,914,500——
2019-05-24$63.94$63.942,100,300——
2019-05-23$63.72$63.722,613,000——
2019-05-22$64.72$64.722,697,900——
2019-05-21$65.35$65.352,708,800——
2019-05-20$64.62$64.623,520,800——
2019-05-17$68.66$68.662,045,800——
2019-05-16$69.85$69.852,102,300——
2019-05-15$68.74$68.742,438,800——
2019-05-14$68.09$68.091,827,200——
2019-05-13$66.90$66.901,716,900——
2019-05-10$69.36$69.361,736,900——
2019-05-09$68.70$68.701,717,200——
2019-05-08$68.94$68.941,696,500——
2019-05-07$68.60$68.602,380,700——
2019-05-06$70.00$70.001,628,900——
2019-05-03$70.27$70.272,233,800——
2019-05-02$69.45$69.452,359,400——
2019-05-01$68.54$68.541,649,300——
2019-04-30$69.38$69.382,154,700——
2019-04-29$68.18$68.181,683,000——
2019-04-26$68.22$68.222,177,900——
2019-04-25$67.49$67.492,047,100——
2019-04-24$67.65$67.653,186,600——
2019-04-23$66.70$66.705,947,500——
2019-04-22$64.21$64.212,307,600——
2019-04-18$63.37$63.373,021,900——
2019-04-17$63.97$63.972,021,200——
2019-04-16$64.70$64.702,138,700——
2019-04-15$65.06$65.061,332,900——
2019-04-12$64.98$64.981,703,300——
2019-04-11$64.57$64.571,027,300——
2019-04-10$64.47$64.471,589,100——
2019-04-09$64.31$64.311,497,000——
2019-04-08$63.98$63.981,946,000——
2019-04-05$64.20$64.201,939,100——
2019-04-04$63.67$63.673,546,100——
2019-04-03$65.17$65.172,994,400——
2019-04-02$64.61$64.612,256,300——
2019-04-01$64.80$64.802,283,800——
2019-03-29$63.51$63.511,899,100——
2019-03-28$62.65$62.651,478,600——
2019-03-27$61.83$61.831,718,700——
2019-03-26$62.30$62.301,822,300——
2019-03-25$62.11$62.112,123,000——
2019-03-22$61.76$61.761,925,100——
2019-03-21$63.08$63.081,998,500——
2019-03-20$61.45$61.451,807,800——
2019-03-19$61.24$61.242,383,000——
2019-03-18$61.06$61.063,537,000——
2019-03-15$60.99$60.994,051,100——
2019-03-14$61.16$61.161,965,800——
2019-03-13$60.66$60.662,088,400——
2019-03-12$60.62$60.622,021,500——
2019-03-11$59.96$59.961,988,000——
2019-03-08$59.16$59.161,835,900——
2019-03-07$58.77$58.772,166,800——
2019-03-06$58.51$58.511,917,900——
2019-03-05$58.87$58.872,237,400——
2019-03-04$58.54$58.542,447,500——
2019-03-01$58.14$58.141,717,600——
2019-02-28$57.25$57.252,166,000——
2019-02-27$57.45$57.452,088,200——
2019-02-26$57.36$57.362,224,000——
2019-02-25$57.27$57.272,281,900——
2019-02-22$56.57$56.573,291,100——
2019-02-21$55.40$55.402,478,100——
2019-02-20$55.07$55.074,325,400——
2019-02-19$52.64$52.643,014,800——
2019-02-15$52.58$52.582,098,200——
2019-02-14$51.66$51.662,029,100——
2019-02-13$51.36$51.361,872,200——
2019-02-12$52.13$52.131,878,500——
2019-02-11$50.84$50.841,497,700——
2019-02-08$50.91$50.911,295,600——
2019-02-07$50.58$50.581,393,700——
2019-02-06$50.48$50.481,402,400——
2019-02-05$50.08$50.081,369,500——
2019-02-04$49.69$49.692,103,600——
2019-02-01$48.68$48.681,532,900——
2019-01-31$48.03$48.032,044,600——
2019-01-30$47.48$47.481,633,100——
2019-01-29$46.30$46.301,020,000——
2019-01-28$46.46$46.461,086,200——
2019-01-25$46.59$46.591,536,200——
2019-01-24$45.94$45.941,194,900——
2019-01-23$45.48$45.481,088,500——
2019-01-22$45.78$45.781,685,000——
2019-01-18$46.62$46.621,924,700——
2019-01-17$45.74$45.741,263,100——
2019-01-16$45.37$45.371,022,200——
2019-01-15$45.27$45.271,533,000——
2019-01-14$44.38$44.381,053,000——
2019-01-11$44.45$44.451,221,900——
2019-01-10$44.32$44.32928,800——
2019-01-09$43.85$43.851,177,800——
2019-01-08$43.67$43.671,468,800——
2019-01-07$43.42$43.421,720,200——
2019-01-04$43.26$43.261,775,500——
2019-01-03$41.53$41.531,823,400——
2019-01-02$43.23$43.231,463,600——