Cadence Design Systems, Inc. (CDNS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CDNS Stock Price Trajectory (2011–2026)
As of February 19, 2026, Cadence Design Systems, Inc. (CDNS) trades at $305.01, representing a +11.3% return over the past year. The stock has delivered a +16.9% return over five years, 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 -19.0%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ADSK (-23.2% 1Y), PTC (-8.5% 1Y), and U (-13.6% 1Y), CDNS has underperformed the peer group average. Compare CDNS vs ADSK →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-18 | 302.96 | 311.70 | 299.18 | 305.01 | 3.88M | +4.11% |
| 2026-02-17 | 294.00 | 296.19 | 292.25 | 292.98 | 207K | -2.16% |
| 2026-02-13 | 287.44 | 300.73 | 287.44 | 299.46 | 2.86M | +3.86% |
| 2026-02-12 | 298.71 | 302.58 | 287.53 | 288.33 | 4.19M | -3.78% |
| 2026-02-11 | 301.19 | 302.25 | 294.50 | 299.65 | 2.36M | +0.22% |
| 2026-02-10 | 294.16 | 301.07 | 293.00 | 299.00 | 2.81M | +2.75% |
| 2026-02-09 | 283.49 | 291.76 | 279.56 | 291.00 | 2.72M | +2.64% |
| 2026-02-06 | 276.18 | 285.34 | 272.92 | 283.52 | 2.84M | +4.95% |
| 2026-02-05 | 271.68 | 276.41 | 266.14 | 270.14 | 3.58M | -0.47% |
| 2026-02-04 | 269.87 | 275.30 | 265.74 | 271.42 | 5.17M | +1.09% |
| 2026-02-03 | 283.83 | 285.98 | 262.75 | 268.50 | 5.17M | -7.15% |
| 2026-02-02 | 295.09 | 296.34 | 288.46 | 289.19 | 2.88M | -2.42% |
| 2026-01-30 | 298.46 | 298.88 | 293.63 | 296.36 | 2.51M | -2.08% |
| 2026-01-29 | 316.61 | 317.00 | 293.44 | 302.67 | 3.70M | -5.56% |
| 2026-01-28 | 321.62 | 325.19 | 316.46 | 320.49 | 1.41M | +0.67% |
| 2026-01-27 | 321.70 | 323.00 | 317.21 | 318.37 | 1.45M | -1.13% |
| 2026-01-26 | 317.86 | 323.63 | 314.06 | 322.02 | 1.32M | +1.16% |
| 2026-01-24 | 315.50 | 323.54 | 312.01 | 318.32 | 1.46M | 0.00% |
| 2026-01-23 | 315.50 | 323.54 | 312.01 | 318.32 | 1.47M | +0.39% |
| 2026-01-22 | 317.00 | 317.83 | 310.80 | 317.09 | 1.38M | +1.04% |
| 2026-01-21 | 307.53 | 316.16 | 304.95 | 313.84 | 1.72M | +2.23% |
| 2026-01-20 | 310.56 | 311.45 | 305.77 | 307.00 | 2.04M | -3.29% |
| 2026-01-16 | 321.83 | 322.47 | 314.50 | 317.45 | 2.09M | -0.98% |
| 2026-01-15 | 317.44 | 328.64 | 316.00 | 320.60 | 2.40M | +2.37% |
| 2026-01-14 | 319.50 | 320.53 | 309.92 | 313.17 | 2.04M | -3.06% |
| 2026-01-13 | 322.63 | 327.67 | 318.00 | 323.06 | 1.20M | -0.75% |
| 2026-01-12 | 325.88 | 328.51 | 321.02 | 325.51 | 1.49M | -0.55% |
| 2026-01-09 | 319.90 | 328.59 | 315.41 | 327.31 | 1.66M | +2.67% |
| 2026-01-08 | 317.01 | 319.45 | 312.95 | 318.80 | 1.46M | -0.54% |
| 2026-01-07 | 314.39 | 324.71 | 314.39 | 320.54 | 1.42M | +1.88% |
See CDNS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CDNS Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CDNS vs NVDA
See how CDNS stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has CDNS stock performed recently?
CDNS returned +11.3% over the past year, beating its 5-year annualized CAGR of +16.9%. The stock trades below 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 +11.3% 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.