Cadence Design Systems, Inc. - Price History
Monthly price history for CDNS (Cadence Design Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $281.63 | $281.63 |
| April 2024 | $275.63 | $275.63 |
| March 2024 | $311.28 | $311.28 |
| February 2024 | $304.38 | $304.38 |
| January 2024 | $288.46 | $288.46 |
| December 2023 | $272.37 | $272.37 |
| November 2023 | $273.27 | $273.27 |
| October 2023 | $239.85 | $239.85 |
| September 2023 | $234.30 | $234.30 |
| August 2023 | $240.44 | $240.44 |
| July 2023 | $234.01 | $234.01 |
| June 2023 | $234.52 | $234.52 |
| May 2023 | $230.91 | $230.91 |
| April 2023 | $209.45 | $209.45 |
| March 2023 | $210.09 | $210.09 |
| February 2023 | $192.94 | $192.94 |
| January 2023 | $182.83 | $182.83 |
| December 2022 | $160.64 | $160.64 |
| November 2022 | $172.04 | $172.04 |
| October 2022 | $151.39 | $151.39 |
| September 2022 | $163.43 | $163.43 |
| August 2022 | $173.77 | $173.77 |
| July 2022 | $186.08 | $186.08 |
| June 2022 | $150.03 | $150.03 |
| May 2022 | $153.73 | $153.73 |
| April 2022 | $150.85 | $150.85 |
| March 2022 | $164.46 | $164.46 |
| February 2022 | $151.43 | $151.43 |
| January 2022 | $152.14 | $152.14 |
| December 2021 | $186.35 | $186.35 |
| November 2021 | $177.46 | $177.46 |
| October 2021 | $173.11 | $173.11 |
| September 2021 | $151.44 | $151.44 |
| August 2021 | $163.48 | $163.48 |
| July 2021 | $147.65 | $147.65 |
| June 2021 | $136.82 | $136.82 |
| May 2021 | $126.99 | $126.99 |
| April 2021 | $131.77 | $131.77 |
| March 2021 | $136.99 | $136.99 |
| February 2021 | $141.09 | $141.09 |
| January 2021 | $130.39 | $130.39 |
| December 2020 | $136.43 | $136.43 |
| November 2020 | $116.30 | $116.30 |
| October 2020 | $109.37 | $109.37 |
| September 2020 | $106.63 | $106.63 |
| August 2020 | $110.91 | $110.91 |
| July 2020 | $109.25 | $109.25 |
| June 2020 | $95.96 | $95.96 |
| May 2020 | $91.29 | $91.29 |
| April 2020 | $81.13 | $81.13 |
| March 2020 | $66.04 | $66.04 |
| February 2020 | $66.14 | $66.14 |
| January 2020 | $72.11 | $72.11 |
| December 2019 | $69.36 | $69.36 |
| November 2019 | $70.25 | $70.25 |
| October 2019 | $65.35 | $65.35 |
| September 2019 | $66.08 | $66.08 |
| August 2019 | $68.48 | $68.48 |
| July 2019 | $73.91 | $73.91 |
| June 2019 | $70.81 | $70.81 |
| May 2019 | $63.57 | $63.57 |
| April 2019 | $69.38 | $69.38 |
| March 2019 | $63.51 | $63.51 |
| February 2019 | $57.25 | $57.25 |
| January 2019 | $48.03 | $48.03 |
| December 2018 | $43.48 | $43.48 |
| November 2018 | $45.04 | $45.04 |
| October 2018 | $44.57 | $44.57 |
| September 2018 | $45.32 | $45.32 |
| August 2018 | $47.04 | $47.04 |
| July 2018 | $44.09 | $44.09 |
| June 2018 | $43.31 | $43.31 |
| May 2018 | $42.45 | $42.45 |
| April 2018 | $40.06 | $40.06 |
| March 2018 | $36.77 | $36.77 |
| February 2018 | $38.77 | $38.77 |
| January 2018 | $44.86 | $44.86 |
| December 2017 | $41.82 | $41.82 |
| November 2017 | $43.91 | $43.91 |
| October 2017 | $43.16 | $43.16 |
| September 2017 | $39.47 | $39.47 |
| August 2017 | $39.29 | $39.29 |
| July 2017 | $36.90 | $36.90 |
| June 2017 | $33.49 | $33.49 |
| May 2017 | $35.14 | $35.14 |
| April 2017 | $32.57 | $32.57 |
| March 2017 | $31.40 | $31.40 |
| February 2017 | $30.90 | $30.90 |
| January 2017 | $26.03 | $26.03 |
| December 2016 | $25.22 | $25.22 |
| November 2016 | $26.28 | $26.28 |
| October 2016 | $25.58 | $25.58 |
| September 2016 | $25.53 | $25.53 |
| August 2016 | $25.44 | $25.44 |
| July 2016 | $24.05 | $24.05 |
| June 2016 | $24.30 | $24.30 |
| May 2016 | $24.72 | $24.72 |
| April 2016 | $23.19 | $23.19 |
| March 2016 | $23.58 | $23.58 |
| February 2016 | $21.55 | $21.55 |
| January 2016 | $19.56 | $19.56 |
| December 2015 | $20.81 | $20.81 |
| November 2015 | $22.30 | $22.30 |
| October 2015 | $22.22 | $22.22 |
| September 2015 | $20.68 | $20.68 |
| August 2015 | $20.02 | $20.02 |
| July 2015 | $20.97 | $20.97 |
| June 2015 | $19.66 | $19.66 |
| May 2015 | $19.79 | $19.79 |
| April 2015 | $18.65 | $18.65 |
| March 2015 | $18.44 | $18.44 |
| February 2015 | $18.36 | $18.36 |
| January 2015 | $17.99 | $17.99 |
| December 2014 | $18.97 | $18.97 |
| November 2014 | $18.87 | $18.87 |
| October 2014 | $17.95 | $17.95 |
| September 2014 | $17.21 | $17.21 |
| August 2014 | $17.63 | $17.63 |
| July 2014 | $16.83 | $16.83 |
| June 2014 | $17.49 | $17.49 |
| May 2014 | $16.69 | $16.69 |
| April 2014 | $15.56 | $15.56 |
| March 2014 | $15.54 | $15.54 |
| February 2014 | $15.33 | $15.33 |
| January 2014 | $14.12 | $14.12 |
| December 2013 | $14.02 | $14.02 |
| November 2013 | $13.25 | $13.25 |
| October 2013 | $12.96 | $12.96 |
| September 2013 | $13.51 | $13.51 |
| August 2013 | $13.47 | $13.47 |
| July 2013 | $14.58 | $14.58 |
| June 2013 | $14.48 | $14.48 |
| May 2013 | $15.13 | $15.13 |
| April 2013 | $13.80 | $13.80 |
| March 2013 | $13.93 | $13.93 |
| February 2013 | $14.16 | $14.16 |
| January 2013 | $13.93 | $13.93 |
| December 2012 | $13.51 | $13.51 |
| November 2012 | $12.75 | $12.75 |
| October 2012 | $12.65 | $12.65 |
| September 2012 | $12.87 | $12.87 |
| August 2012 | $13.20 | $13.20 |
| July 2012 | $12.22 | $12.22 |
| June 2012 | $10.99 | $10.99 |
| May 2012 | $10.20 | $10.20 |
| April 2012 | $11.67 | $11.67 |
| March 2012 | $11.84 | $11.84 |
| February 2012 | $11.77 | $11.77 |
| January 2012 | $10.56 | $10.56 |
| December 2011 | $10.40 | $10.40 |
| November 2011 | $10.94 | $10.94 |
| October 2011 | $11.07 | $11.07 |
| September 2011 | $9.24 | $9.24 |
| August 2011 | $9.24 | $9.24 |
| July 2011 | $10.33 | $10.33 |
| June 2011 | $10.56 | $10.56 |
| May 2011 | $10.69 | $10.69 |
| April 2011 | $10.38 | $10.38 |
| March 2011 | $9.75 | $9.75 |
| February 2011 | $9.95 | $9.95 |
| January 2011 | $8.68 | $8.68 |
| December 2010 | $8.26 | $8.26 |
| November 2010 | $7.86 | $7.86 |
| October 2010 | $8.47 | $8.47 |
| September 2010 | $7.63 | $7.63 |
| August 2010 | $6.79 | $6.79 |
| July 2010 | $6.96 | $6.96 |
| June 2010 | $5.79 | $5.79 |
| May 2010 | $6.70 | $6.70 |
| April 2010 | $7.45 | $7.45 |
| March 2010 | $6.67 | $6.67 |
| February 2010 | $5.70 | $5.70 |
| January 2010 | $5.81 | $5.81 |
| December 2009 | $5.99 | $5.99 |
| November 2009 | $6 | $6 |
| October 2009 | $6.11 | $6.11 |
| September 2009 | $7.34 | $7.34 |
| August 2009 | $6.27 | $6.27 |
| July 2009 | $5.90 | $5.90 |
| June 2009 | $5.90 | $5.90 |
| May 2009 | $5.65 | $5.65 |
| April 2009 | $5.58 | $5.58 |
| March 2009 | $4.20 | $4.20 |
| February 2009 | $4.20 | $4.20 |
| January 2009 | $3.78 | $3.78 |
| December 2008 | $3.66 | $3.66 |
| November 2008 | $3.86 | $3.86 |
| October 2008 | $4.07 | $4.07 |
| September 2008 | $6.76 | $6.76 |
| August 2008 | $7.99 | $7.99 |
| July 2008 | $7.39 | $7.39 |
| June 2008 | $10.10 | $10.10 |
| May 2008 | $11.62 | $11.62 |
| April 2008 | $11.13 | $11.13 |
| March 2008 | $10.68 | $10.68 |
| February 2008 | $10.62 | $10.62 |
| January 2008 | $10.15 | $10.15 |
| December 2007 | $17.01 | $17.01 |
| November 2007 | $16.60 | $16.60 |
| October 2007 | $19.60 | $19.60 |
| September 2007 | $22.19 | $22.19 |
| August 2007 | $21.72 | $21.72 |
| July 2007 | $21.40 | $21.40 |
| June 2007 | $21.96 | $21.96 |
| May 2007 | $22.71 | $22.71 |
| April 2007 | $22.20 | $22.20 |
| March 2007 | $21.06 | $21.06 |
| February 2007 | $19.94 | $19.94 |
| January 2007 | $18.92 | $18.92 |
| December 2006 | $17.91 | $17.91 |
| November 2006 | $18.38 | $18.38 |
| October 2006 | $17.86 | $17.86 |
| September 2006 | $16.96 | $16.96 |
| August 2006 | $16.44 | $16.44 |
| July 2006 | $16.18 | $16.18 |
| June 2006 | $17.12 | $17.12 |
| May 2006 | $18.04 | $18.04 |
| April 2006 | $18.93 | $18.93 |
| March 2006 | $18.49 | $18.49 |
| February 2006 | $17.75 | $17.75 |
| January 2006 | $17.66 | $17.66 |
| December 2005 | $16.92 | $16.92 |
| November 2005 | $17.12 | $17.12 |
| October 2005 | $15.98 | $15.98 |
| September 2005 | $16.16 | $16.16 |
| August 2005 | $16.01 | $16.01 |
| July 2005 | $16.09 | $16.09 |
| June 2005 | $13.66 | $13.66 |
| May 2005 | $13.97 | $13.97 |
| April 2005 | $14 | $14 |
| March 2005 | $14.95 | $14.95 |
| February 2005 | $13.78 | $13.78 |
| January 2005 | $13.33 | $13.33 |
| December 2004 | $13.81 | $13.81 |
| November 2004 | $13.74 | $13.74 |
| October 2004 | $12.44 | $12.44 |
| September 2004 | $13.04 | $13.04 |
| August 2004 | $12.43 | $12.43 |
| July 2004 | $13.47 | $13.47 |
| June 2004 | $14.63 | $14.63 |
| May 2004 | $13.84 | $13.84 |
| April 2004 | $12.82 | $12.82 |
| March 2004 | $14.74 | $14.74 |
| February 2004 | $15.43 | $15.43 |
| January 2004 | $16.57 | $16.57 |
| December 2003 | $17.98 | $17.98 |
| November 2003 | $16.73 | $16.73 |
| October 2003 | $15.39 | $15.39 |
| September 2003 | $13.40 | $13.40 |
| August 2003 | $14.22 | $14.22 |
| July 2003 | $13.67 | $13.67 |
| June 2003 | $12.06 | $12.06 |
| May 2003 | $13.90 | $13.90 |
| April 2003 | $11.43 | $11.43 |
| March 2003 | $10 | $10 |
| February 2003 | $10.59 | $10.59 |
| January 2003 | $9.92 | $9.92 |
| December 2002 | $11.79 | $11.79 |
| November 2002 | $14.42 | $14.42 |
| October 2002 | $10.13 | $10.13 |
| September 2002 | $10.17 | $10.17 |
| August 2002 | $13.47 | $13.47 |
| July 2002 | $12.45 | $12.45 |
| June 2002 | $16.12 | $16.12 |
| May 2002 | $19.26 | $19.26 |
| April 2002 | $20.48 | $20.48 |
| March 2002 | $22.61 | $22.61 |
| February 2002 | $21.15 | $21.15 |
| January 2002 | $23.70 | $23.70 |
| December 2001 | $21.92 | $21.92 |
| November 2001 | $23.85 | $23.85 |
| October 2001 | $21.14 | $21.14 |
| September 2001 | $16.65 | $16.65 |
| August 2001 | $21.98 | $21.98 |
| July 2001 | $22.06 | $22.06 |
| June 2001 | $18.63 | $18.63 |
| May 2001 | $21.15 | $21.15 |
| April 2001 | $20.70 | $20.70 |
| March 2001 | $18.49 | $18.49 |
| February 2001 | $25.35 | $25.35 |
| January 2001 | $29.49 | $29.49 |
| December 2000 | $27.50 | $27.50 |
| November 2000 | $23.44 | $23.44 |
| October 2000 | $25.69 | $25.69 |
| September 2000 | $25.69 | $25.69 |
| August 2000 | $21.25 | $21.25 |
| July 2000 | $20.88 | $20.88 |
| June 2000 | $20.38 | $20.38 |
| May 2000 | $16 | $16 |
| April 2000 | $16.81 | $16.81 |
| March 2000 | $20.62 | $20.62 |
| February 2000 | $19.94 | $19.94 |
| January 2000 | $20.62 | $20.62 |
| December 1999 | $24 | $24 |
| November 1999 | $17.75 | $17.75 |
| October 1999 | $15.19 | $15.19 |
| September 1999 | $13.38 | $13.38 |
| August 1999 | $13.62 | $13.62 |
| July 1999 | $10.56 | $10.56 |
| June 1999 | $12.62 | $12.62 |
| May 1999 | $12.88 | $12.88 |
| April 1999 | $13.56 | $13.56 |
| March 1999 | $25.75 | $25.75 |
| February 1999 | $24.06 | $24.06 |
| January 1999 | $32 | $32 |
| December 1998 | $29.75 | $29.75 |
| November 1998 | $28.12 | $28.12 |
| October 1998 | $21 | $21 |
| September 1998 | $25.56 | $25.56 |
| August 1998 | $21.12 | $21.12 |
| July 1998 | $28.81 | $28.81 |
| June 1998 | $31.25 | $31.25 |
| May 1998 | $35.25 | $35.25 |
| April 1998 | $36.31 | $36.31 |
| March 1998 | $34.62 | $34.62 |
| February 1998 | $34.94 | $34.94 |
| January 1998 | $28 | $28 |
| December 1997 | $24.50 | $24.50 |
| November 1997 | $25.25 | $25.25 |
| October 1997 | $26.62 | $53.24 |
| September 1997 | $26.75 | $53.50 |
| August 1997 | $23.78 | $47.56 |
| July 1997 | $22.22 | $44.44 |
| June 1997 | $16.75 | $33.50 |
| May 1997 | $16.62 | $33.24 |
| April 1997 | $16 | $32 |
| March 1997 | $17.25 | $34.50 |
| February 1997 | $18.44 | $36.88 |
| January 1997 | $19.12 | $38.24 |
| December 1996 | $19.75 | $39.50 |
| November 1996 | $19.94 | $39.88 |
| October 1996 | $18.25 | $36.50 |
| September 1996 | $18 | $36 |
| August 1996 | $14.81 | $29.62 |
| July 1996 | $15.25 | $30.50 |
| June 1996 | $16.88 | $33.76 |
| May 1996 | $18.92 | $56.76 |
| April 1996 | $17.42 | $52.26 |
| March 1996 | $14.71 | $44.13 |
| February 1996 | $14.88 | $44.64 |
| January 1996 | $13.04 | $39.12 |
| December 1995 | $14 | $42 |
| November 1995 | $12 | $36 |
| October 1995 | $10.75 | $32.25 |
| September 1995 | $8.72 | $39.24 |
| August 1995 | $8.06 | $36.27 |
| July 1995 | $8.39 | $37.76 |
| June 1995 | $7.19 | $32.36 |
| May 1995 | $6.64 | $29.88 |
| April 1995 | $7.11 | $32 |
| March 1995 | $5.89 | $26.50 |
| February 1995 | $5.74 | $25.83 |
| January 1995 | $4.86 | $21.87 |
| December 1994 | $4.58 | $20.61 |
| November 1994 | $4.58 | $20.61 |
| October 1994 | $4.44 | $19.98 |
| September 1994 | $4.03 | $18.14 |
| August 1994 | $3.64 | $16.38 |
| July 1994 | $3.14 | $14.13 |
| June 1994 | $3.72 | $16.74 |
| May 1994 | $3.31 | $14.90 |
| April 1994 | $3.22 | $14.49 |
| March 1994 | $3.11 | $14 |
| February 1994 | $2.89 | $13 |
| January 1994 | $2.44 | $10.98 |
| December 1993 | $2.58 | $11.61 |
| November 1993 | $2.47 | $11.12 |
| October 1993 | $2.58 | $11.61 |
| September 1993 | $2.33 | $10.48 |
| August 1993 | $2.64 | $11.88 |
| July 1993 | $2.67 | $12.02 |
| June 1993 | $3.03 | $13.64 |
| May 1993 | $2.67 | $12.02 |
| April 1993 | $2.06 | $9.27 |
| March 1993 | $2.33 | $10.48 |
| February 1993 | $4.31 | $19.40 |
| January 1993 | $4.92 | $22.14 |
| December 1992 | $4.75 | $21.38 |
| November 1992 | $4.67 | $21.02 |
| October 1992 | $4.17 | $18.76 |
| September 1992 | $3.86 | $17.37 |
| August 1992 | $4.31 | $19.40 |
| July 1992 | $4.22 | $18.99 |
| June 1992 | $4.53 | $20.38 |
| May 1992 | $5.31 | $23.90 |
| April 1992 | $5.78 | $26.01 |
| March 1992 | $4.50 | $20.25 |
| February 1992 | $5.86 | $26.37 |
| January 1992 | $6.11 | $27.50 |
| December 1991 | $5.58 | $25.11 |
| November 1991 | $4.53 | $20.38 |
| October 1991 | $5.08 | $22.86 |
| September 1991 | $3.97 | $17.86 |
| August 1991 | $4.33 | $19.48 |
| July 1991 | $3.50 | $15.75 |
| June 1991 | $3.94 | $17.73 |
| May 1991 | $5.19 | $23.36 |
| April 1991 | $5.53 | $24.88 |
| March 1991 | $6.81 | $30.64 |
| February 1991 | $6.56 | $29.52 |
| January 1991 | $5.75 | $25.88 |
| December 1990 | $5.31 | $23.90 |
| November 1990 | $4.44 | $19.98 |
| October 1990 | $3.61 | $16.24 |
| September 1990 | $3.89 | $17.50 |
| August 1990 | $4.81 | $21.64 |
| July 1990 | $6.14 | $27.63 |
| June 1990 | $6.06 | $27.27 |
| May 1990 | $6.17 | $27.76 |
| April 1990 | $5.08 | $22.86 |
| March 1990 | $5.39 | $24.26 |
| February 1990 | $5.08 | $22.86 |
| January 1990 | $4.25 | $19.12 |
| December 1989 | $4.72 | $21.24 |
| November 1989 | $4.39 | $19.76 |
| October 1989 | $4.33 | $19.48 |
| September 1989 | $3.92 | $17.64 |
| August 1989 | $3.61 | $16.24 |
| July 1989 | $3.33 | $14.98 |
| June 1989 | $3.36 | $15.12 |
| May 1989 | $4.08 | $18.36 |
| April 1989 | $3.61 | $16.24 |
| March 1989 | $3.22 | $14.49 |
| February 1989 | $2.94 | $13.23 |
| January 1989 | $3.14 | $14.13 |
| December 1988 | $2.50 | $11.25 |
| November 1988 | $1.78 | $8.01 |
| October 1988 | $2 | $9 |
| September 1988 | $2.14 | $9.63 |
| August 1988 | $1.86 | $8.37 |
| July 1988 | $1.89 | $8.50 |
| June 1988 | $1.69 | $7.60 |
| May 1988 | $1.75 | $7.88 |
| April 1988 | $1.89 | $8.50 |
| March 1988 | $1.53 | $6.88 |
| February 1988 | $1.51 | $6.80 |
| January 1988 | $1.28 | $5.76 |
| December 1987 | $1.23 | $5.54 |
| November 1987 | $0.92 | $4.14 |
| October 1987 | $1.30 | $5.85 |
| September 1987 | $1.89 | $8.50 |
| August 1987 | $1.76 | $7.92 |
| July 1987 | $1.51 | $6.80 |
| June 1987 | $1.36 | $6.12 |
CDNS
Price: $281.63
52 week price:
Earnings Per Share: 3.82 USD
P/E Ratio: 85.68
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 1.2 million
Ebitda: 112.6 millionMarket Capitalization: 76.8 billion