Cadence Design Systems, Inc. (CDNS) Stock Price History
Historical prices from 1987 to 2026
- 1M
- -11.0%
- 3M
- -5.5%
- YTD
- +3.1%
- 1Y
- -1.4%
- 3Y
- +8.6%
- 5Y
- +12.3%
Loading 10-year price history...
CDNS Historical Performance
CDNS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -44.9%
- 2003 annual price return
- +54.2%
- 2004 annual price return
- -24.4%
- 2005 annual price return
- +23.1%
- 2006 annual price return
- +5.7%
- 2007 annual price return
- -6.3%
- 2008 annual price return
- -78.2%
- 2009 annual price return
- +56.0%
- 2010 annual price return
- +35.0%
- 2011 annual price return
- +24.6%
- 2012 annual price return
- +30.7%
- 2013 annual price return
- +0.1%
- 2014 annual price return
- +35.4%
- 2015 annual price return
- +10.5%
- 2016 annual price return
- +22.8%
- 2017 annual price return
- +65.0%
- 2018 annual price return
- +3.4%
- 2019 annual price return
- +60.4%
- 2020 annual price return
- +91.0%
- 2021 annual price return
- +37.3%
- 2022 annual price return
- -12.3%
- 2023 annual price return
- +70.6%
- 2024 annual price return
- +14.3%
- 2025 annual price return
- +5.0%
- 2026 annual price return
- +13.7%
CDNS Stock Price Trajectory (1987–2026)
As of November 7, 2026, Cadence Design Systems, Inc. (CDNS) trades at $319.92, representing a -1.4% return over the past year. The stock has delivered a +78.5% total return over five years (+12.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $416.69 on June 2, 2026. From this peak, CDNS has corrected -23.2%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SNPS (+13.7% 1Y), MTSI (+26.4% 1Y), and PEGA (-45.0% 1Y), CDNS has underperformed the peer group average. Compare CDNS vs SNPS →
CDNS Historical Price Data · from 1987
Rows 1–50 of 9,929| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 315.50 | 320.55 | 306.93 | 319.92 | 2.00M | +2.73% |
| 2026-11-05 | 322.04 | 322.85 | 308.45 | 311.43 | 3.30M | -5.49% |
| 2026-11-04 | 323.90 | 331.67 | 319.64 | 329.52 | 2.10M | +1.78% |
| 2026-11-03 | 322.79 | 325.99 | 309.98 | 323.75 | 2.37M | -1.75% |
| 2026-11-02 | 330.02 | 333.00 | 323.48 | 329.51 | 2.24M | +0.49% |
| 2026-10-30 | 334.81 | 337.98 | 322.25 | 327.89 | 2.07M | -4.34% |
| 2026-10-29 | 340.36 | 346.60 | 338.76 | 342.75 | 2.59M | +0.08% |
| 2026-10-28 | 341.73 | 348.80 | 333.30 | 342.46 | 2.73M | -0.18% |
| 2026-10-27 | 325.96 | 348.80 | 323.68 | 343.08 | 4.65M | +6.49% |
| 2026-10-26 | 316.98 | 331.65 | 315.35 | 322.17 | 4.50M | +1.79% |
| 2026-10-23 | 307.57 | 318.15 | 305.19 | 316.49 | 2.32M | +2.21% |
| 2026-10-22 | 318.42 | 319.46 | 306.39 | 309.65 | 2.89M | -5.04% |
| 2026-10-21 | 324.50 | 331.50 | 322.84 | 326.07 | 2.17M | +1.94% |
| 2026-10-20 | 323.18 | 325.64 | 316.72 | 319.87 | 1.74M | -1.84% |
| 2026-10-19 | 324.80 | 329.84 | 321.58 | 325.86 | 1.85M | +1.99% |
| 2026-10-16 | 323.97 | 326.65 | 316.61 | 319.51 | 2.50M | -1.50% |
| 2026-10-15 | 323.80 | 328.05 | 315.91 | 324.38 | 2.58M | -1.54% |
| 2026-10-14 | 333.27 | 335.96 | 325.85 | 329.46 | 2.91M | -1.42% |
| 2026-10-13 | 343.68 | 344.13 | 333.79 | 334.20 | 2.31M | -4.08% |
| 2026-10-12 | 353.00 | 354.57 | 346.84 | 348.42 | 1.29M | -1.25% |
| 2026-10-09 | 353.51 | 356.03 | 350.15 | 352.84 | 1.31M | +1.15% |
| 2026-10-08 | 354.04 | 357.88 | 347.64 | 348.84 | 1.56M | -2.04% |
| 2026-10-07 | 358.36 | 361.47 | 353.84 | 356.12 | 1.86M | -0.95% |
| 2026-10-06 | 355.14 | 361.91 | 354.27 | 359.55 | 1.60M | +1.72% |
| 2026-10-05 | 354.72 | 360.15 | 352.00 | 353.48 | 1.95M | +0.61% |
| 2026-10-02 | 356.50 | 356.51 | 341.76 | 351.35 | 2.10M | +0.18% |
| 2026-10-01 | 339.36 | 355.03 | 337.85 | 350.73 | 3.28M | +6.22% |
| 2026-09-30 | 322.49 | 335.00 | 321.01 | 330.19 | 2.97M | +1.86% |
| 2026-09-29 | 321.20 | 324.25 | 314.00 | 324.17 | 2.63M | -0.77% |
| 2026-09-28 | 319.00 | 329.35 | 317.89 | 326.70 | 2.00M | +0.17% |
| 2026-09-25 | 324.97 | 330.81 | 322.78 | 326.13 | 2.70M | +1.28% |
| 2026-09-24 | 306.39 | 322.49 | 305.20 | 322.00 | 2.48M | +4.18% |
| 2026-09-23 | 305.63 | 315.70 | 305.63 | 309.09 | 3.59M | +2.03% |
| 2026-09-22 | 298.65 | 303.85 | 294.00 | 302.95 | 2.90M | +2.73% |
| 2026-09-21 | 285.73 | 295.80 | 283.39 | 294.90 | 2.34M | +4.24% |
| 2026-09-18 | 281.93 | 284.98 | 280.49 | 282.90 | 4.13M | +0.76% |
| 2026-09-17 | 285.55 | 285.55 | 278.30 | 280.76 | 2.10M | +0.31% |
| 2026-09-16 | 274.25 | 282.00 | 274.16 | 279.90 | 2.50M | +2.17% |
| 2026-09-15 | 277.38 | 279.00 | 273.07 | 273.96 | 2.61M | -1.83% |
| 2026-09-14 | 288.00 | 288.80 | 278.10 | 279.06 | 2.34M | -3.56% |
| 2026-09-11 | 288.21 | 293.40 | 285.02 | 289.37 | 2.55M | +1.55% |
| 2026-09-10 | 282.28 | 289.14 | 282.28 | 284.95 | 1.92M | +0.12% |
| 2026-09-09 | 283.85 | 287.76 | 281.65 | 284.60 | 2.30M | +0.17% |
| 2026-09-08 | 291.34 | 295.82 | 282.68 | 284.11 | 4.40M | -2.93% |
| 2026-09-04 | 305.96 | 308.30 | 287.90 | 292.70 | 4.23M | -4.00% |
| 2026-09-03 | 307.64 | 311.04 | 302.36 | 304.88 | 2.17M | -0.58% |
| 2026-09-02 | 312.62 | 313.21 | 303.66 | 306.67 | 2.56M | -2.03% |
| 2026-09-01 | 331.19 | 332.84 | 311.87 | 313.04 | 2.28M | -7.60% |
| 2026-08-31 | 336.22 | 342.38 | 336.22 | 338.78 | 1.61M | -0.47% |
| 2026-08-28 | 347.43 | 347.43 | 338.10 | 340.39 | 1.80M | -2.06% |
CDNS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CDNS — Frequently Asked Questions
Quick answers to the most common questions about buying CDNS stock.
How has CDNS stock performed recently?
CDNS declined -1.4% over the past year, below its 5-year annualized CAGR of +12.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CDNS's all-time high price?
Cadence Design Systems, Inc. reached $416.69 on 2026-06-02. The 52-week high is $416.69. Current 1-year return of -1.4% places the stock further from historical peaks.
Where can I download CDNS historical price data?
This page provides CDNS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1987-2026, downloadable in CSV format.