Cadence Design Systems, Inc. (CDNS) Stock Price History
Historical prices from 1987 to 2026
- 1M
- -8.8%
- 3M
- +34.8%
- YTD
- +21.7%
- 1Y
- +22.1%
- 3Y
- +17.1%
- 5Y
- +22.5%
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
- -2.9%
CDNS Stock Price Trajectory (1987–2026)
As of July 6, 2026, Cadence Design Systems, Inc. (CDNS) trades at $377.73, representing a +22.1% return over the past year. The stock has delivered a +175.8% total return over five years (+22.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $416.67 on June 2, 2026. From this peak, CDNS has corrected -9.3%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SNPS (-12.9% 1Y), MTSI (+155.2% 1Y), and PEGA (-40.8% 1Y), CDNS has underperformed the peer group average. Compare CDNS vs SNPS →
CDNS Historical Price Data · from 1987
Rows 1–50 of 9,840| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 383.88 | 386.66 | 376.58 | 377.73 | 1.64M | +0.69% |
| 2026-06-30 | 370.36 | 381.56 | 368.43 | 375.16 | 2.80M | +0.65% |
| 2026-06-29 | 381.48 | 381.48 | 371.37 | 372.72 | 2.65M | -1.21% |
| 2026-06-26 | 362.25 | 381.90 | 358.76 | 377.27 | 0 | +2.45% |
| 2026-06-25 | 378.49 | 378.49 | 363.73 | 368.23 | 2.11M | -1.12% |
| 2026-06-24 | 375.69 | 379.62 | 371.59 | 372.40 | 1.31M | -1.76% |
| 2026-06-23 | 383.90 | 386.55 | 377.33 | 379.06 | 1.89M | -2.57% |
| 2026-06-22 | 387.02 | 392.00 | 378.20 | 389.04 | 2.80M | +0.43% |
| 2026-06-18 | 392.80 | 401.18 | 385.51 | 387.39 | 5.99M | -0.57% |
| 2026-06-17 | 388.43 | 403.38 | 386.46 | 389.60 | 2.00M | +0.45% |
| 2026-06-16 | 387.19 | 398.27 | 387.19 | 387.85 | 1.59M | -1.69% |
| 2026-06-15 | 391.00 | 397.82 | 389.32 | 394.50 | 1.63M | +2.48% |
| 2026-06-12 | 381.22 | 389.80 | 375.94 | 384.96 | 1.32M | +0.32% |
| 2026-06-11 | 382.00 | 389.54 | 377.21 | 383.74 | 1.82M | -0.36% |
| 2026-06-10 | 382.98 | 399.23 | 382.00 | 385.13 | 1.73M | -1.48% |
| 2026-06-09 | 396.65 | 406.67 | 377.11 | 390.90 | 2.55M | -0.85% |
| 2026-06-08 | 383.00 | 396.71 | 381.85 | 394.24 | 2.42M | +4.80% |
| 2026-06-05 | 402.00 | 407.00 | 374.42 | 376.19 | 3.32M | -8.62% |
| 2026-06-04 | 407.82 | 415.83 | 401.93 | 411.68 | 2.98M | +0.90% |
| 2026-06-03 | 410.26 | 411.04 | 401.03 | 408.00 | 2.84M | -2.01% |
| 2026-06-02 | 405.98 | 416.67 | 401.04 | 416.39 | 2.56M | +0.54% |
| 2026-06-01 | 402.00 | 414.33 | 383.94 | 414.16 | 4.40M | +10.46% |
| 2026-05-29 | 375.00 | 378.04 | 372.28 | 374.93 | 1.41M | +0.29% |
| 2026-05-28 | 374.78 | 379.05 | 366.99 | 373.85 | 1.91M | -0.05% |
| 2026-05-27 | 378.94 | 383.80 | 370.35 | 374.05 | 2.30M | -2.02% |
| 2026-05-26 | 379.65 | 383.24 | 369.62 | 381.75 | 1.76M | +2.18% |
| 2026-05-22 | 361.87 | 381.50 | 361.83 | 373.59 | 2.18M | +4.22% |
| 2026-05-21 | 349.88 | 362.21 | 347.77 | 358.46 | 1.70M | +2.16% |
| 2026-05-20 | 335.39 | 351.36 | 331.56 | 350.89 | 1.99M | +3.78% |
| 2026-05-19 | 344.99 | 348.12 | 337.89 | 338.12 | 1.55M | -2.27% |
| 2026-05-18 | 346.90 | 350.06 | 341.49 | 345.99 | 1.83M | -0.36% |
| 2026-05-15 | 351.81 | 352.00 | 345.68 | 347.24 | 1.63M | -1.59% |
| 2026-05-14 | 350.03 | 355.20 | 348.46 | 352.84 | 1.45M | -0.48% |
| 2026-05-13 | 359.04 | 361.02 | 350.55 | 354.55 | 2.26M | -0.97% |
| 2026-05-12 | 361.10 | 361.99 | 355.56 | 358.04 | 1.80M | -1.69% |
| 2026-05-11 | 358.98 | 365.00 | 358.03 | 364.20 | 2.63M | +0.41% |
| 2026-05-08 | 356.07 | 365.01 | 353.18 | 362.70 | 2.28M | +1.63% |
| 2026-05-07 | 356.54 | 362.70 | 354.87 | 356.90 | 1.75M | +0.56% |
| 2026-05-06 | 353.50 | 355.50 | 347.49 | 354.90 | 2.26M | +0.36% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +22.1% over the past year, beating its 5-year annualized CAGR of +22.5%. 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 $416.67 on 2026-06-02. The 52-week high is $416.67. Current 1-year return of +22.1% 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 1987-2026, downloadable in CSV format.