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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$136.43$136.43773,700——
2020-12-30$135.25$135.25944,500——
2020-12-29$133.98$133.98996,900——
2020-12-28$134.76$134.76863,200——
2020-12-24$134.00$134.00377,200——
2020-12-23$133.06$133.061,171,600——
2020-12-22$134.37$134.371,491,800——
2020-12-21$131.73$131.731,564,200——
2020-12-18$132.02$132.023,647,600——
2020-12-17$127.30$127.301,589,600——
2020-12-16$125.40$125.401,634,000——
2020-12-15$122.82$122.821,835,600——
2020-12-14$121.31$121.311,357,100——
2020-12-11$118.52$118.521,004,100——
2020-12-10$117.45$117.451,078,700——
2020-12-09$115.49$115.491,483,800——
2020-12-08$118.41$118.411,400,700——
2020-12-07$119.02$119.021,025,200——
2020-12-04$118.34$118.341,160,300——
2020-12-03$116.68$116.681,422,100——
2020-12-02$116.43$116.431,174,100——
2020-12-01$115.65$115.652,127,600——
2020-11-30$116.30$116.302,303,700——
2020-11-27$116.58$116.58927,400——
2020-11-25$113.04$113.041,238,700——
2020-11-24$110.74$110.741,626,200——
2020-11-23$111.25$111.251,081,300——
2020-11-20$112.79$112.791,418,500——
2020-11-19$112.60$112.602,076,500——
2020-11-18$111.03$111.031,467,400——
2020-11-17$113.48$113.481,207,700——
2020-11-16$114.86$114.861,159,900——
2020-11-13$115.82$115.82858,400——
2020-11-12$114.56$114.561,554,300——
2020-11-11$116.68$116.681,431,800——
2020-11-10$112.39$112.392,097,200——
2020-11-09$118.57$118.572,405,600——
2020-11-06$125.50$125.501,457,600——
2020-11-05$124.07$124.072,016,100——
2020-11-04$120.99$120.992,250,600——
2020-11-03$113.59$113.591,477,300——
2020-11-02$110.51$110.511,645,400——
2020-10-30$109.37$109.372,316,600——
2020-10-29$110.21$110.211,357,000——
2020-10-28$107.64$107.642,006,300——
2020-10-27$109.84$109.84908,100——
2020-10-26$109.88$109.881,008,100——
2020-10-23$112.05$112.051,066,200——
2020-10-22$109.32$109.321,589,400——
2020-10-21$111.23$111.231,444,700——
2020-10-20$112.61$112.612,304,600——
2020-10-19$113.56$113.561,611,800——
2020-10-16$115.69$115.691,169,000——
2020-10-15$115.96$115.961,458,200——
2020-10-14$116.97$116.971,639,700——
2020-10-13$116.77$116.771,246,500——
2020-10-12$115.56$115.561,445,500——
2020-10-09$111.93$111.931,018,900——
2020-10-08$109.32$109.32662,000——
2020-10-07$108.44$108.441,139,300——
2020-10-06$105.52$105.521,137,200——
2020-10-05$107.46$107.46962,700——
2020-10-02$105.32$105.321,332,100——
2020-10-01$108.63$108.631,837,400——
2020-09-30$106.63$106.631,813,900——
2020-09-29$105.78$105.781,180,500——
2020-09-28$105.25$105.251,427,300——
2020-09-25$103.72$103.722,412,500——
2020-09-24$102.12$102.121,689,900——
2020-09-23$99.72$99.721,063,100——
2020-09-22$102.83$102.831,422,800——
2020-09-21$102.10$102.102,093,800——
2020-09-18$99.76$99.763,427,800——
2020-09-17$101.15$101.152,491,400——
2020-09-16$102.55$102.551,066,300——
2020-09-15$105.23$105.231,069,500——
2020-09-14$103.23$103.231,451,500——
2020-09-11$101.51$101.511,167,700——
2020-09-10$102.22$102.221,279,200——
2020-09-09$104.34$104.341,494,800——
2020-09-08$100.44$100.442,166,500——
2020-09-04$105.88$105.882,248,600——
2020-09-03$108.06$108.062,558,400——
2020-09-02$117.09$117.091,792,900——
2020-09-01$113.98$113.981,544,100——
2020-08-31$110.91$110.911,602,900——
2020-08-28$110.86$110.861,038,000——
2020-08-27$109.36$109.361,999,800——
2020-08-26$112.67$112.671,221,900——
2020-08-25$111.26$111.261,300,400——
2020-08-24$111.28$111.281,094,700——
2020-08-21$110.57$110.571,438,300——
2020-08-20$111.26$111.261,288,600——
2020-08-19$108.53$108.531,195,400——
2020-08-18$109.15$109.15995,100——
2020-08-17$109.52$109.521,070,200——
2020-08-14$108.00$108.00737,200——
2020-08-13$108.66$108.661,044,200——
2020-08-12$107.28$107.281,290,600——
2020-08-11$105.18$105.181,474,600——
2020-08-10$107.19$107.191,969,300——
2020-08-07$108.53$108.531,336,500——
2020-08-06$110.52$110.521,120,200——
2020-08-05$109.65$109.651,177,300——
2020-08-04$109.14$109.142,132,100——
2020-08-03$111.77$111.771,808,400——
2020-07-31$109.25$109.251,757,200——
2020-07-30$107.65$107.651,427,100——
2020-07-29$105.97$105.972,253,800——
2020-07-28$104.05$104.051,122,900——
2020-07-27$105.27$105.271,442,500——
2020-07-24$102.59$102.592,006,800——
2020-07-23$102.94$102.941,666,000——
2020-07-22$103.67$103.671,435,400——
2020-07-21$103.58$103.582,334,900——
2020-07-20$103.70$103.702,235,100——
2020-07-17$100.23$100.232,125,000——
2020-07-16$98.68$98.681,179,700——
2020-07-15$99.11$99.111,710,500——
2020-07-14$99.03$99.032,000,200——
2020-07-13$98.21$98.212,412,500——
2020-07-10$100.97$100.971,589,800——
2020-07-09$101.53$101.531,249,900——
2020-07-08$99.60$99.601,009,800——
2020-07-07$98.77$98.771,360,500——
2020-07-06$98.74$98.741,773,000——
2020-07-02$97.82$97.822,087,900——
2020-07-01$97.07$97.072,360,000——
2020-06-30$95.96$95.961,971,400——
2020-06-29$94.03$94.031,825,200——
2020-06-26$93.84$93.843,763,600——
2020-06-25$92.66$92.663,256,700——
2020-06-24$91.99$91.991,783,700——
2020-06-23$94.55$94.552,081,900——
2020-06-22$94.46$94.461,487,900——
2020-06-19$91.90$91.903,048,500——
2020-06-18$93.73$93.731,778,500——
2020-06-17$93.07$93.071,705,100——
2020-06-16$92.02$92.021,707,100——
2020-06-15$90.85$90.851,828,800——
2020-06-12$89.46$89.461,889,400——
2020-06-11$88.41$88.412,063,100——
2020-06-10$93.19$93.191,502,300——
2020-06-09$92.56$92.562,075,400——
2020-06-08$92.13$92.132,128,900——
2020-06-05$91.40$91.402,280,400——
2020-06-04$91.27$91.271,562,500——
2020-06-03$92.96$92.961,717,300——
2020-06-02$92.38$92.381,850,700——
2020-06-01$91.68$91.682,119,300——
2020-05-29$91.29$91.292,668,200——
2020-05-28$88.06$88.062,392,800——
2020-05-27$85.20$85.201,871,500——
2020-05-26$85.01$85.011,703,800——
2020-05-22$86.05$86.051,490,300——
2020-05-21$86.11$86.111,510,700——
2020-05-20$88.09$88.092,347,500——
2020-05-19$85.44$85.442,214,600——
2020-05-18$83.37$83.372,426,300——
2020-05-15$82.07$82.072,549,600——
2020-05-14$81.85$81.852,077,700——
2020-05-13$81.00$81.002,768,200——
2020-05-12$81.05$81.051,628,800——
2020-05-11$83.00$83.002,019,700——
2020-05-08$82.46$82.461,125,700——
2020-05-07$81.37$81.371,480,300——
2020-05-06$80.99$80.992,112,000——
2020-05-05$79.67$79.672,008,700——
2020-05-04$77.64$77.642,152,000——
2020-05-01$75.84$75.842,894,600——
2020-04-30$81.13$81.133,128,900——
2020-04-29$82.00$82.002,689,700——
2020-04-28$78.47$78.472,270,600——
2020-04-27$81.31$81.311,517,200——
2020-04-24$80.52$80.522,124,500——
2020-04-23$79.83$79.832,273,000——
2020-04-22$79.80$79.803,043,100——
2020-04-21$74.59$74.592,938,500——
2020-04-20$77.84$77.842,300,700——
2020-04-17$78.65$78.653,958,600——
2020-04-16$78.59$78.592,603,100——
2020-04-15$75.70$75.702,245,600——
2020-04-14$76.33$76.332,511,000——
2020-04-13$71.55$71.552,521,600——
2020-04-09$71.65$71.651,954,300——
2020-04-08$71.84$71.841,932,500——
2020-04-07$69.05$69.052,315,200——
2020-04-06$69.42$69.422,332,700——
2020-04-03$63.93$63.932,554,900——
2020-04-02$65.93$65.932,959,100——
2020-04-01$65.24$65.242,824,100——
2020-03-31$66.04$66.043,451,400——
2020-03-30$66.91$66.912,514,300——
2020-03-27$62.28$62.282,228,400——
2020-03-26$66.94$66.942,781,400——
2020-03-25$61.35$61.353,940,100——
2020-03-24$63.34$63.344,180,100——
2020-03-23$55.86$55.862,954,100——
2020-03-20$55.08$55.083,393,500——
2020-03-19$55.72$55.722,584,900——
2020-03-18$54.32$54.323,137,600——
2020-03-17$58.94$58.942,719,400——
2020-03-16$54.60$54.603,071,600——
2020-03-13$62.47$62.473,988,500——
2020-03-12$56.94$56.944,756,600——
2020-03-11$62.23$62.232,918,300——
2020-03-10$62.92$62.922,809,600——
2020-03-09$59.75$59.752,793,500——
2020-03-06$64.73$64.733,361,000——
2020-03-05$67.84$67.842,163,700——
2020-03-04$70.27$70.272,364,400——
2020-03-03$66.23$66.233,162,500——
2020-03-02$68.36$68.362,711,100——
2020-02-28$66.14$66.144,698,200——
2020-02-27$65.84$65.842,678,900——
2020-02-26$68.88$68.882,477,300——
2020-02-25$68.45$68.452,648,000——
2020-02-24$71.39$71.392,361,900——
2020-02-21$74.73$74.731,550,300——
2020-02-20$76.97$76.972,394,200——
2020-02-19$80.02$80.022,212,000——
2020-02-18$78.58$78.581,540,000——
2020-02-14$78.76$78.761,329,700——
2020-02-13$79.25$79.253,253,100——
2020-02-12$77.10$77.101,932,800——
2020-02-11$75.71$75.711,419,600——
2020-02-10$74.63$74.631,302,900——
2020-02-07$73.55$73.551,157,700——
2020-02-06$74.54$74.54911,600——
2020-02-05$74.32$74.321,666,800——
2020-02-04$74.42$74.421,371,900——
2020-02-03$72.83$72.831,405,900——
2020-01-31$72.11$72.112,452,600——
2020-01-30$73.16$73.161,033,200——
2020-01-29$73.14$73.141,241,500——
2020-01-28$74.18$74.181,298,100——
2020-01-27$72.62$72.621,259,900——
2020-01-24$74.58$74.58957,100——
2020-01-23$75.42$75.42994,300——
2020-01-22$74.80$74.801,156,600——
2020-01-21$74.60$74.601,630,800——
2020-01-17$73.73$73.731,893,500——
2020-01-16$73.06$73.061,242,100——
2020-01-15$71.94$71.941,333,600——
2020-01-14$72.61$72.611,023,800——
2020-01-13$73.39$73.391,156,400——
2020-01-10$73.03$73.03950,000——
2020-01-09$73.36$73.361,514,400——
2020-01-08$72.28$72.281,763,100——
2020-01-07$71.07$71.071,664,600——
2020-01-06$70.85$70.851,544,700——
2020-01-03$70.42$70.421,317,600——
2020-01-02$71.44$71.441,410,700——