VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Cadence Design Systems (NASDAQ: CDNS)
CDNS · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
316.49
1 day
+2.21%
~30 days
-1.71%
1 year
-8.29%
Period high
416.69
Period low
262.75
Daily closes — 1 year
High 416.39 · Low 265.66 · Base 100.00 (2025-10-24) → 316.49 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 307.57 | 318.15 | 305.19 | 316.49 | 2,306,279 |
| 2026-10-22 | 318.42 | 319.47 | 306.39 | 309.65 | 2,892,100 |
| 2026-10-21 | 324.50 | 331.50 | 322.84 | 326.07 | 2,172,400 |
| 2026-10-20 | 323.18 | 325.64 | 316.72 | 319.87 | 1,739,900 |
| 2026-10-19 | 324.80 | 329.84 | 321.58 | 325.86 | 1,854,600 |
| 2026-10-16 | 323.97 | 326.65 | 316.61 | 319.51 | 2,501,800 |
| 2026-10-15 | 323.80 | 328.05 | 315.91 | 324.38 | 2,578,600 |
| 2026-10-14 | 333.27 | 335.96 | 325.85 | 329.46 | 2,908,900 |
| 2026-10-13 | 343.68 | 344.13 | 333.79 | 334.20 | 2,308,800 |
| 2026-10-12 | 353.00 | 354.57 | 346.84 | 348.42 | 1,293,200 |
| 2026-10-09 | 353.51 | 356.03 | 350.15 | 352.84 | 1,306,700 |
| 2026-10-08 | 354.04 | 357.88 | 347.64 | 348.84 | 1,562,700 |
| 2026-10-07 | 358.36 | 361.47 | 353.84 | 356.12 | 1,855,800 |
| 2026-10-06 | 355.14 | 361.91 | 354.27 | 359.55 | 1,594,800 |
| 2026-10-05 | 354.72 | 360.15 | 352.00 | 353.48 | 1,952,000 |
| 2026-10-02 | 356.50 | 356.51 | 341.76 | 351.35 | 2,098,000 |
| 2026-10-01 | 339.36 | 355.03 | 337.85 | 350.73 | 3,283,900 |
| 2026-09-30 | 322.49 | 335.00 | 321.01 | 330.19 | 2,969,700 |
| 2026-09-29 | 321.20 | 324.25 | 314.00 | 324.17 | 2,632,600 |
| 2026-09-28 | 319.00 | 329.35 | 317.89 | 326.70 | 1,996,000 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies