Cadence Design Systems, Inc. (CDNS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CDNS Historical Performance
Short-Term Returns
CDNS Stock Price Trajectory (2011–2026)
As of May 6, 2026, Cadence Design Systems, Inc. (CDNS) trades at $353.63, representing a +14.5% return over the past year. The stock has delivered a +178.7% total return over five years (+22.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $376.45 on July 31, 2025. From this peak, CDNS has corrected -6.1%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SNPS (+5.3% 1Y), MTSI (+166.9% 1Y), and PEGA (-20.3% 1Y), CDNS has underperformed the peer group average. Compare CDNS vs SNPS →
CDNS Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 351.30 | 354.89 | 346.13 | 353.63 | 1.95M | +1.18% |
| 2026-05-04 | 342.38 | 350.97 | 340.61 | 349.51 | 2.03M | +2.51% |
| 2026-05-01 | 336.50 | 342.37 | 334.00 | 340.94 | 1.82M | +3.44% |
| 2026-04-30 | 328.97 | 330.08 | 319.78 | 329.59 | 1.99M | -0.11% |
| 2026-04-29 | 323.40 | 331.32 | 315.51 | 329.95 | 2.91M | +1.42% |
| 2026-04-28 | 331.44 | 338.55 | 317.07 | 325.33 | 4.82M | -3.33% |
| 2026-04-27 | 330.82 | 338.19 | 330.00 | 336.54 | 3.46M | +1.10% |
| 2026-04-24 | 320.08 | 334.81 | 319.55 | 332.89 | 3.29M | +5.90% |
| 2026-04-23 | 325.86 | 326.98 | 311.01 | 314.33 | 2.18M | -5.21% |
| 2026-04-22 | 332.84 | 334.00 | 327.69 | 331.61 | 2.19M | +1.77% |
| 2026-04-21 | 319.75 | 331.23 | 318.95 | 325.84 | 3.47M | +2.29% |
| 2026-04-20 | 312.60 | 320.98 | 309.60 | 318.54 | 2.21M | +2.41% |
| 2026-04-17 | 316.20 | 318.00 | 308.40 | 311.03 | 2.18M | +1.33% |
| 2026-04-16 | 309.42 | 312.88 | 303.31 | 306.96 | 1.97M | +0.94% |
| 2026-04-15 | 295.00 | 307.46 | 293.51 | 304.10 | 2.35M | +4.01% |
| 2026-04-14 | 293.36 | 297.18 | 290.28 | 292.37 | 2.05M | +1.45% |
| 2026-04-13 | 265.69 | 288.33 | 265.22 | 288.20 | 2.62M | +8.48% |
| 2026-04-10 | 281.42 | 281.42 | 263.44 | 265.66 | 3.37M | -5.46% |
| 2026-04-09 | 288.17 | 288.18 | 277.45 | 281.01 | 2.11M | -2.93% |
| 2026-04-08 | 289.90 | 291.35 | 285.42 | 289.50 | 1.81M | +3.59% |
| 2026-04-07 | 278.03 | 280.00 | 273.90 | 279.48 | 1.23M | +0.03% |
| 2026-04-06 | 277.99 | 279.77 | 275.51 | 279.39 | 1.13M | +0.24% |
| 2026-04-02 | 274.25 | 280.25 | 271.34 | 278.72 | 1.47M | -0.52% |
| 2026-04-01 | 280.14 | 281.60 | 274.66 | 280.19 | 1.54M | +0.83% |
| 2026-03-31 | 273.26 | 278.61 | 271.60 | 277.87 | 1.65M | +2.58% |
| 2026-03-30 | 272.18 | 276.37 | 268.77 | 270.88 | 2.14M | -0.33% |
| 2026-03-27 | 278.32 | 280.33 | 271.05 | 271.77 | 2.09M | -3.15% |
| 2026-03-26 | 278.00 | 284.16 | 278.00 | 280.62 | 1.59M | -0.27% |
| 2026-03-25 | 288.69 | 290.37 | 277.65 | 281.39 | 2.32M | -1.03% |
| 2026-03-24 | 289.51 | 290.50 | 277.00 | 284.32 | 2.75M | -2.80% |
Full CDNS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CDNS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CDNS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CDNS vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCDNS — Frequently Asked Questions
Quick answers to the most common questions about buying CDNS stock.
How has CDNS stock performed recently?
CDNS returned +14.5% over the past year, beating its 5-year annualized CAGR of +22.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CDNS's all-time high price?
Cadence Design Systems, Inc. reached $376.45 on 2025-07-31. The 52-week high is $376.45. Current 1-year return of +14.5% places the stock closer to 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 2011-2026, downloadable in CSV format.