Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Historical Data
Daily CDNS open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
Price is in the middle of its 52-week range with +10.08% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $351.37 | $331.56 | $350.89 | +3.78% | 1,989,569 |
| 2026-05-19 | $348.12 | $337.89 | $338.12 | -2.27% | 1,743,197 |
| 2026-05-18 | $350.06 | $341.49 | $345.99 | -0.36% | 1,903,721 |
| 2026-05-15 | $352.00 | $345.68 | $347.24 | -1.59% | 1,703,498 |
| 2026-05-14 | $355.21 | $348.46 | $352.84 | -0.48% | 1,476,333 |
| 2026-05-13 | $361.03 | $350.55 | $354.55 | -0.97% | 2,321,467 |
| 2026-05-12 | $361.99 | $355.56 | $358.04 | -1.69% | 1,995,613 |
| 2026-05-11 | $365.00 | $358.03 | $364.20 | +0.41% | 2,642,350 |
| 2026-05-08 | $365.01 | $353.18 | $362.70 | +1.63% | 2,317,761 |
| 2026-05-07 | $362.71 | $354.87 | $356.90 | +0.56% | 1,870,810 |
| 2026-05-06 | $355.49 | $347.49 | $354.90 | +0.36% | 2,420,839 |
| 2026-05-05 | $354.89 | $346.13 | $353.63 | +1.18% | 1,965,658 |
| 2026-05-04 | $351.01 | $340.61 | $349.51 | +2.51% | 3,152,299 |
| 2026-05-01 | $342.37 | $334.00 | $340.94 | +3.44% | 1,826,033 |
| 2026-04-30 | $330.08 | $319.78 | $329.59 | -0.11% | 2,077,774 |
| 2026-04-29 | $331.36 | $315.51 | $329.95 | +1.43% | 2,949,650 |
| 2026-04-28 | $338.55 | $317.07 | $325.31 | -3.34% | 4,885,187 |
| 2026-04-27 | $338.19 | $330.00 | $336.54 | +1.10% | 4,034,412 |
| 2026-04-24 | $334.81 | $319.37 | $332.89 | +5.90% | 3,316,080 |
| 2026-04-23 | $326.98 | $311.00 | $314.33 | -5.21% | 2,317,985 |
| 2026-04-22 | $334.00 | $327.69 | $331.61 | +1.77% | 2,205,950 |
| 2026-04-21 | $331.23 | $318.90 | $325.84 | +2.30% | 3,475,139 |
| 2026-04-20 | $320.98 | $309.60 | $318.50 | +2.40% | 2,267,962 |
| 2026-04-17 | $318.00 | $308.40 | $311.03 | +1.33% | 2,211,895 |
| 2026-04-16 | $312.88 | $303.31 | $306.96 | +0.94% | 2,158,520 |
| 2026-04-15 | $307.47 | $293.51 | $304.10 | +4.01% | 2,514,264 |
| 2026-04-14 | $297.18 | $290.28 | $292.37 | +1.45% | 2,182,476 |
| 2026-04-13 | $288.33 | $265.22 | $288.20 | +8.48% | 2,649,001 |
| 2026-04-10 | $281.42 | $263.38 | $265.66 | -5.46% | 3,492,819 |
| 2026-04-09 | $288.18 | $277.45 | $281.01 | -2.93% | 2,209,761 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
The CDNS Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily CDNS bars by default; the underlying provider feed reaches back to Cadence Design Systems, Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.