Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cadence Design (CDNS.US) Share Price

Price $278.80 on 03-04-2026 at 22:47:27
Change $-1.39 -0.5%
Buy $278.76
Sell $278.00
Last Trade: -
Day's Volume: 52,290
Last Close: $278.72
Open: $274.235
ISIN: US1273871087
Day's Range $271.68 - $280.16
52wk Range: $222.21 - $376.445
Market Capitalisation: $76.95b
VWAP: $276.67149
Shares in Issue: 276.09m

Cadence Design (CDNS.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Cadence Design trades

Cadence Design (CDNS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 274.235 280.16 271.68 278.72 52,290
2nd Apr 2026 (Thu) 274.235 280.16 271.68 278.72 52,290
1st Apr 2026 (Wed) 280.63 281.59 274.825 280.19 31,997
31st Mar 2026 (Tue) 273.23 278.52 272.31 277.87 23,859
30th Mar 2026 (Mon) 271.76 276.29 268.93 270.88 23,807
27th Mar 2026 (Fri) 280.03 280.43 271.10 271.77 38,137
26th Mar 2026 (Thu) 278.00 283.88 278.00 280.62 45,130
25th Mar 2026 (Wed) 288.93 289.85 278.00 281.39 46,199
24th Mar 2026 (Tue) 288.95 289.08 277.31 284.32 39,087
23rd Mar 2026 (Mon) 287.49 299.25 287.39 292.52 53,817
20th Mar 2026 (Fri) 285.48 287.16 281.55 283.90 10,419
19th Mar 2026 (Thu) 290.28 292.40 284.35 287.40 20,755
18th Mar 2026 (Wed) 291.12 295.14 289.51 289.64 32,681
17th Mar 2026 (Tue) 296.49 300.86 293.01 293.75 42,280
16th Mar 2026 (Mon) 290.455 295.25 289.53 292.72 20,371
13th Mar 2026 (Fri) 290.61 292.00 283.47 287.03 35,452
12th Mar 2026 (Thu) 291.16 296.14 289.21 290.32 43,882
11th Mar 2026 (Wed) 294.80 295.99 287.23 294.16 54,477
10th Mar 2026 (Tue) 298.865 298.865 290.58 293.29 37,954
9th Mar 2026 (Mon) 294.57 300.18 289.55 298.05 32,087
6th Mar 2026 (Fri) 295.515 301.93 295.36 296.94 34,049
5th Mar 2026 (Thu) 303.25 311.175 297.66 299.84 25,160
See more Cadence Design price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered