Cadence Design Systems, Inc.
CDNSNASDAQTechnology● Active
$376.19
$-35.49(-8.62%)
Market Cap$103.8B
P/E Ratio—
52W High$416.69
52W Low$262.75
Cadence Design Systems, Inc.（CDNS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cdns · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$416.69
Jun 2, 2026
-9.7% from here
5-Year Low5Y
$124.51
Jun 10, 2021
+202.1% from low
IPO Priceadj.
$2.00
Jun 10, 1987
+18.7K% since IPO
1 Year Ago
$301.66
Jun 9, 2025
+24.7% in 1Y
5 Years Ago
$125.22
Jun 8, 2021
+200.4% in 5Y
10 Years Ago
$24.88
Jun 8, 2016
+1.4K% in 10Y
Historical Price Data · CDNS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $402.00 | $407.00 | $373.54 | $376.19 | $376.19 | 3.5M | -6.42% |
| Jun 4, 2026 | $407.73 | $415.83 | $401.93 | $411.68 | $411.68 | 3.0M | +0.97% |
| Jun 3, 2026 | $410.00 | $411.04 | $401.03 | $408.00 | $408.00 | 2.9M | -0.49% |
| Jun 2, 2026 | $405.98 | $416.69 | $401.04 | $416.39 | $416.39 | 3.2M | +2.56% |
| Jun 1, 2026 | $393.00 | $414.92 | $383.94 | $414.16 | $414.16 | 4.5M | +5.38% |
| May 29, 2026 | $375.00 | $378.04 | $372.28 | $374.93 | $374.93 | 3.2M | -0.02% |
| May 28, 2026 | $374.88 | $379.05 | $366.99 | $373.85 | $373.85 | 1.9M | -0.27% |
| May 27, 2026 | $378.95 | $383.80 | $370.35 | $374.05 | $374.05 | 2.4M | -1.29% |
| May 26, 2026 | $380.00 | $383.24 | $369.62 | $381.75 | $381.75 | 2.0M | +0.46% |
| May 22, 2026 | $361.88 | $381.55 | $361.54 | $373.59 | $373.59 | 2.2M | +3.24% |
| May 21, 2026 | $349.88 | $362.21 | $347.56 | $358.46 | $358.46 | 1.8M | +2.45% |
| May 20, 2026 | $335.39 | $351.37 | $331.56 | $350.89 | $350.89 | 2.0M | +4.62% |
| May 19, 2026 | $342.67 | $348.12 | $337.89 | $338.12 | $338.12 | 1.7M | -1.33% |
| May 18, 2026 | $346.91 | $350.06 | $341.49 | $345.99 | $345.99 | 1.9M | -0.27% |
| May 15, 2026 | $351.81 | $352.00 | $345.68 | $347.24 | $347.24 | 1.7M | -1.30% |
| May 14, 2026 | $350.03 | $355.21 | $348.46 | $352.84 | $352.84 | 1.5M | +0.80% |
| May 13, 2026 | $359.04 | $361.03 | $350.55 | $354.55 | $354.55 | 2.3M | -1.25% |
| May 12, 2026 | $361.10 | $361.99 | $355.56 | $358.04 | $358.04 | 2.0M | -0.85% |
| May 11, 2026 | $359.07 | $365.00 | $358.03 | $364.20 | $364.20 | 2.6M | +1.43% |
| May 8, 2026 | $356.08 | $365.01 | $353.18 | $362.70 | $362.70 | 2.3M | +1.86% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CDNS
Jan 1 → Dec 31 · 6 years2026+19.2%$315.70 → $376.19
+19.2%
2025+2.5%$304.84 → $312.58
+2.5%
2024+11.6%$269.16 → $300.46
+11.6%
2023+67.3%$162.83 → $272.37
+67.3%
2022-13.5%$185.68 → $160.64
-13.5%
2021+47.7%$126.13 → $186.35
+47.7%
Best Year2023 · +67.3%
Worst Year2022 · -13.5%
Positive Years5 / 6
Avg Annual Return+22.5%
6Y Total Return+198.3%
6Y CAGR~+20.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in CDNS?
If you invested $1,000 in CDNS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$15,120
Total Return+1412.0%
CAGR~+31.2% / yr
Profit+$14,120
Based on Jun 8, 2016 · $24.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cadence Design Systems, Inc.（CDNS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $376.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CDNS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CDNS 历史股价FMP 日线复权 OHLCV