CDNS
Home>Equity>Cadence Design Systems, Inc.
SHARE twitter icon webp whatsapp icon webp

Cadence Design Systems, Inc.
Cadence Design Systems, Inc.

304.01
4.38  (1.46%)
USD
Currency
18.11%
CAGR (3 year)
35.24%
CAGR (5 year)
83.38B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
80.00
Trailing PE
18.27
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PRE
Market State
us_market
Market
High
305.23
Low
296.07
Returns
1.46%

Cadence Design Systems, Inc. Historical Data

 - Last 30 Years Annual Avg 25.08%
 - CAGR 15.02%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1987





11.56%
1.64 		17.07%
1.92 		7.29%
2.06 		-31.07%
1.42 		-29.58%
1 		33.00%
1.33 		1.64
1988 4.51%
1.39 		17.99%
1.64 		1.83%
1.67 		23.35%
2.06 		-15.05%
1.75 		-3.43%
1.69 		11.83%
1.89 		-1.59%
1.86 		15.05%
2.14 		-6.54%
2 		-11.00%
1.78 		40.45%
2.5 		87.97% 1.89
1989 25.60%
3.14 		-6.37%
2.94 		9.52%
3.22 		12.11%
3.61 		13.02%
4.08 		-17.65%
3.36 		-0.89%
3.33 		8.41%
3.61 		8.59%
3.92 		10.46%
4.33 		1.39%
4.39 		7.52%
4.72 		88.80% 2.17
1990 -9.96%
4.25 		19.53%
5.08 		6.10%
5.39 		-5.75%
5.08 		21.46%
6.17 		-1.78%
6.06 		1.32%
6.14 		-21.66%
4.81 		-19.13%
3.89 		-7.20%
3.61 		22.99%
4.44 		19.59%
5.31 		12.50% 2.50
1991 8.29%
5.75 		14.09%
6.56 		3.81%
6.81 		-18.80%
5.53 		-6.15%
5.19 		-24.08%
3.94 		-11.17%
3.5 		23.71%
4.33 		-8.31%
3.97 		27.96%
5.08 		-10.83%
4.53 		23.18%
5.58 		5.08% 2.88
1992 9.50%
6.11 		-4.09%
5.86 		-23.21%
4.5 		28.44%
5.78 		-8.13%
5.31 		-14.69%
4.53 		-6.84%
4.22 		2.13%
4.31 		-10.44%
3.86 		8.03%
4.17 		11.99%
4.67 		1.71%
4.75 		-14.87% 3.31
1993 3.58%
4.92 		-12.40%
4.31 		-45.94%
2.33 		-11.59%
2.06 		29.61%
2.67 		13.48%
3.03 		-11.88%
2.67 		-1.12%
2.64 		-11.74%
2.33 		10.73%
2.58 		-4.26%
2.47 		4.45%
2.58 		-45.68% 3.81
1994 -5.43%
2.44 		18.44%
2.89 		7.61%
3.11 		3.54%
3.22 		2.80%
3.31 		12.39%
3.72 		-15.59%
3.14 		15.92%
3.64 		10.71%
4.03 		10.17%
4.44 		3.15%
4.58 		0.00%
4.58 		77.52% 4.38
1995 6.11%
4.86 		17.08%
5.69 		3.51%
5.89 		20.71%
7.11 		-6.61%
6.64 		8.73%
7.22 		16.20%
8.39 		-3.93%
8.06 		8.19%
8.72 		23.28%
10.75 		11.63%
12 		16.67%
14 		205.68% 5.04
1996 -6.86%
13.04 		14.11%
14.88 		-1.14%
14.71 		18.42%
17.42 		8.61%
18.92 		-10.78%
16.88 		-9.66%
15.25 		-2.89%
14.81 		21.54%
18 		1.39%
18.25 		9.26%
19.94 		-0.95%
19.75 		41.07% 5.80
1997 -3.19%
19.12 		-3.56%
18.44 		-6.45%
17.25 		-7.25%
16 		3.88%
16.62 		0.78%
16.75 		32.66%
22.22 		7.02%
23.78 		12.49%
26.75 		-0.49%
26.62 		-5.15%
25.25 		-2.97%
24.5 		24.05% 6.67
1998 14.29%
28 		24.79%
34.94 		-0.92%
34.62 		4.88%
36.31 		-2.92%
35.25 		-11.35%
31.25 		-7.81%
28.81 		-26.69%
21.12 		21.02%
25.56 		-17.84%
21 		33.90%
28.12 		5.80%
29.75 		21.43% 7.67
1999 7.56%
32 		-24.81%
24.06 		7.02%
25.75 		-47.34%
13.56 		-5.01%
12.88 		-2.02%
12.62 		-16.32%
10.56 		28.98%
13.62 		-1.76%
13.38 		13.53%
15.19 		16.85%
17.75 		35.21%
24 		-19.33% 8.82
2000 -14.08%
20.62 		-3.30%
19.94 		3.41%
20.62 		-18.48%
16.81 		-4.82%
16 		27.37%
20.38 		2.45%
20.88 		1.77%
21.25 		20.89%
25.69 		0.00%
25.69 		-8.76%
23.44 		17.32%
27.5 		14.58% 10.14
2001 7.24%
29.49 		-14.04%
25.35 		-27.06%
18.49 		11.95%
20.7 		2.17%
21.15 		-11.91%
18.63 		18.41%
22.06 		-0.36%
21.98 		-24.25%
16.65 		26.97%
21.14 		12.82%
23.85 		-8.09%
21.92 		-20.29% 11.66
2002 8.12%
23.7 		-10.76%
21.15 		6.90%
22.61 		-9.42%
20.48 		-5.96%
19.26 		-16.30%
16.12 		-22.77%
12.45 		8.19%
13.47 		-24.50%
10.17 		-0.39%
10.13 		42.35%
14.42 		-18.24%
11.79 		-46.21% 13.41
2003 -15.86%
9.92 		6.75%
10.59 		-5.57%
10 		14.30%
11.43 		21.61%
13.9 		-13.24%
12.06 		13.35%
13.67 		4.02%
14.22 		-5.77%
13.4 		14.85%
15.39 		8.71%
16.73 		7.47%
17.98 		52.50% 15.42
2004 -7.84%
16.57 		-6.88%
15.43 		-4.47%
14.74 		-13.03%
12.82 		7.96%
13.84 		5.71%
14.63 		-7.93%
13.47 		-7.72%
12.43 		4.91%
13.04 		-4.60%
12.44 		10.45%
13.74 		0.51%
13.81 		-23.19% 17.74
2005 -3.48%
13.33 		3.38%
13.78 		8.49%
14.95 		-6.35%
14 		-0.21%
13.97 		-2.22%
13.66 		17.79%
16.09 		-0.50%
16.01 		0.94%
16.16 		-1.11%
15.98 		7.13%
17.12 		-1.17%
16.92 		22.52% 20.40
2006 4.37%
17.66 		0.51%
17.75 		4.17%
18.49 		2.38%
18.93 		-4.70%
18.04 		-5.10%
17.12 		-5.49%
16.18 		1.61%
16.44 		3.16%
16.96 		5.31%
17.86 		2.91%
18.38 		-2.56%
17.91 		5.85% 23.46
2007 5.64%
18.92 		5.39%
19.94 		5.62%
21.06 		5.41%
22.2 		2.30%
22.71 		-3.30%
21.96 		-2.55%
21.4 		1.50%
21.72 		2.16%
22.19 		-11.67%
19.6 		-15.31%
16.6 		2.47%
17.01 		-5.03% 26.98
2008 -40.33%
10.15 		4.63%
10.62 		0.56%
10.68 		4.21%
11.13 		4.40%
11.62 		-13.08%
10.1 		-26.83%
7.39 		8.12%
7.99 		-15.39%
6.76 		-39.79%
4.07 		-5.16%
3.86 		-5.18%
3.66 		-78.48% 31.03
2009 3.28%
3.78 		11.11%
4.2 		0.00%
4.2 		32.86%
5.58 		1.25%
5.65 		4.42%
5.9 		0.00%
5.9 		6.27%
6.27 		17.07%
7.34 		-16.76%
6.11 		-1.80%
6 		-0.17%
5.99 		63.66% 35.69
2010 -3.01%
5.81 		-1.89%
5.7 		17.02%
6.67 		11.69%
7.45 		-10.07%
6.7 		-13.58%
5.79 		20.21%
6.96 		-2.44%
6.79 		12.37%
7.63 		11.01%
8.47 		-7.20%
7.86 		5.09%
8.26 		37.90% 41.05
2011 5.08%
8.68 		14.63%
9.95 		-2.01%
9.75 		6.46%
10.38 		2.99%
10.69 		-1.22%
10.56 		-2.18%
10.33 		-10.55%
9.24 		0.00%
9.24 		19.81%
11.07 		-1.17%
10.94 		-4.94%
10.4 		25.91% 47.22
2012 1.54%
10.56 		11.46%
11.77 		0.59%
11.84 		-1.44%
11.67 		-12.60%
10.2 		7.75%
10.99 		11.19%
12.22 		8.02%
13.2 		-2.50%
12.87 		-1.71%
12.65 		0.79%
12.75 		5.96%
13.51 		29.90% 54.31
2013 3.11%
13.93 		1.65%
14.16 		-1.62%
13.93 		-0.93%
13.8 		9.64%
15.13 		-4.30%
14.48 		0.69%
14.58 		-7.61%
13.47 		0.30%
13.51 		-4.00%
12.97 		2.16%
13.25 		5.81%
14.02 		3.77% 62.47
2014 0.71%
14.12 		8.57%
15.33 		1.37%
15.54 		0.13%
15.56 		7.26%
16.69 		4.79%
17.49 		-3.77%
16.83 		4.75%
17.63 		-2.38%
17.21 		4.30%
17.95 		5.13%
18.87 		0.53%
18.97 		35.31% 71.85
2015 -5.17%
17.99 		2.06%
18.36 		0.44%
18.44 		1.14%
18.65 		6.11%
19.79 		-0.66%
19.66 		6.66%
20.97 		-4.53%
20.02 		3.30%
20.68 		7.45%
22.22 		0.36%
22.3 		-6.68%
20.81 		9.70% 82.64
2016 -6.01%
19.56 		10.17%
21.55 		9.42%
23.58 		-1.65%
23.19 		6.60%
24.72 		-1.70%
24.3 		-1.03%
24.05 		5.78%
25.44 		0.35%
25.53 		0.20%
25.58 		2.74%
26.28 		-4.03%
25.22 		21.19% 95.05
2017 3.21%
26.03 		18.71%
30.9 		1.62%
31.4 		3.73%
32.57 		7.89%
35.14 		-4.70%
33.49 		10.18%
36.9 		6.48%
39.29 		0.46%
39.47 		9.35%
43.16 		1.74%
43.91 		-4.76%
41.82 		65.82% 109.33
2018 7.27%
44.86 		-13.58%
38.77 		-5.16%
36.77 		8.95%
40.06 		5.97%
42.45 		2.03%
43.31 		1.80%
44.09 		6.69%
47.04 		-3.66%
45.32 		-1.65%
44.57 		1.05%
45.04 		-3.46%
43.48 		3.97% 125.75
2019 10.46%
48.03 		19.20%
57.25 		10.93%
63.51 		9.24%
69.38 		-8.37%
63.57 		11.39%
70.81 		4.38%
73.91 		-7.35%
68.48 		-3.50%
66.08 		-1.10%
65.35 		7.50%
70.25 		-1.27%
69.36 		59.52% 144.64
2020 3.96%
72.11 		-8.28%
66.14 		-0.15%
66.04 		22.85%
81.13 		12.52%
91.29 		5.12%
95.96 		13.85%
109.25 		1.52%
110.91 		-3.86%
106.63 		2.57%
109.37 		6.34%
116.3 		17.31%
136.43 		96.70% 166.36
2021 -4.43%
130.39 		8.21%
141.09 		-2.91%
136.99 		-3.81%
131.77 		-3.63%
126.99 		7.74%
136.82 		7.92%
147.65 		10.72%
163.48 		-7.36%
151.44 		14.31%
173.11 		2.51%
177.46 		5.01%
186.35 		36.59% 191.35
2022 -18.36%
152.14 		-0.47%
151.43 		8.60%
164.46 		-8.28%
150.85 		1.91%
153.73 		-2.41%
150.03 		24.03%
186.08 		-6.62%
173.77 		-5.95%
163.43 		-7.37%
151.39 		13.64%
172.04 		-6.63%
160.64 		-13.80% 220.09
2023 13.81%
182.83 		5.53%
192.94 		8.89%
210.09 		-0.30%
209.45 		10.25%
230.91 		1.56%
234.52 		-0.22%
234.01 		2.75%
240.44 		-2.55%
234.3 		2.37%
239.85 		13.93%
273.27 		-0.33%
272.37 		69.55% 253.15
2024 5.91%
288.46 		5.52%
304.38 		2.27%
311.28 		-11.45%
275.63 		3.87%
286.31 		7.49%
307.75 		-13.03%
267.66 		0.47%
268.93 		0.78%
271.03 		1.88%
276.12 		10.10%
304.01
11.62% 291.17
Data Source: Yahoo

Performance

Today’s Low
296.07
Today’s High
305.23
52W Low
241.29
52W High
328.99
Today Open
298.83
Prev. Close
299.63
Volume
1634823

Cadence Design Systems, Inc. historical chart

52-Week Range
241.29 - 328.99
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_25941
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
296.07 - 305.23
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
CDNS

Cadence Design Systems, Inc. Dividend History

Data Source: Yahoo

Cadence Design Systems, Inc. Split History

BonusRatioEx Date
Split 2:1 17 Nov 1997
Split 3:2 03 Jun 1996
Split 3:2 31 Oct 1995
Data Source: Yahoo

Cadence Design Systems, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 304.01298.70305.23296.064.381.46%
19 Nov 2024 299.63291.38300.00290.055.301.80%
18 Nov 2024 294.33291.36295.95288.774.621.59%
15 Nov 2024 289.71298.45298.58287.49-13.33-4.40%
14 Nov 2024 303.04304.46306.19299.64-3.43-1.12%
13 Nov 2024 306.47295.68309.96295.648.702.92%
12 Nov 2024 297.77301.26301.77295.51-3.13-1.04%
11 Nov 2024 300.90300.48301.25296.29-0.35-0.12%
08 Nov 2024 301.25303.48305.52299.47-0.47-0.16%
07 Nov 2024 301.72298.73304.35297.734.971.67%
06 Nov 2024 296.75298.00305.00293.605.541.90%
05 Nov 2024 291.21289.76294.78289.501.870.65%
04 Nov 2024 289.34284.52291.95282.607.252.57%
01 Nov 2024 282.09276.00283.00275.425.972.16%
31 Oct 2024 276.12287.44288.49276.07-13.88-4.79%
30 Oct 2024 290.00280.50290.20278.775.551.95%
29 Oct 2024 284.45274.94287.02271.9931.6812.53%
28 Oct 2024 252.77258.72258.90251.81-4.53-1.76%
25 Oct 2024 257.30254.19260.09254.196.022.40%
24 Oct 2024 251.28251.05251.87247.462.190.88%
23 Oct 2024 249.09249.73251.23246.92-2.42-0.96%
22 Oct 2024 251.51252.00252.99246.60-1.64-0.65%
21 Oct 2024 253.15256.00258.13252.71-5.37-2.08%
18 Oct 2024 258.52263.23265.12258.25-4.51-1.71%
17 Oct 2024 263.03268.73268.88262.850.080.03%
16 Oct 2024 262.95270.76271.91262.46-6.52-2.42%
15 Oct 2024 269.47283.66284.35268.86-12.67-4.49%
14 Oct 2024 282.14284.73285.00280.87-0.25-0.09%
11 Oct 2024 282.39280.47283.14279.221.750.62%
10 Oct 2024 280.64277.13281.52276.841.080.39%
09 Oct 2024 279.56270.59280.21268.619.413.48%
08 Oct 2024 270.15263.57270.78263.577.292.77%
07 Oct 2024 262.86265.21266.18261.34-5.79-2.16%
04 Oct 2024 268.65272.41272.87266.512.861.08%
03 Oct 2024 265.79264.38268.63264.38-1.22-0.46%
02 Oct 2024 267.01262.25269.76262.253.691.40%
01 Oct 2024 263.32273.44274.35263.03-7.71-2.84%
30 Sep 2024 271.03272.13272.66268.18-3.10-1.13%
27 Sep 2024 274.13275.19275.89271.01-0.10-0.04%
26 Sep 2024 274.23280.39280.93272.192.430.89%
25 Sep 2024 271.80268.37272.14268.37-1.52-0.56%
24 Sep 2024 273.32274.76276.18270.67-0.76-0.28%
23 Sep 2024 274.08274.64276.96273.650.320.12%
20 Sep 2024 273.76278.58279.97273.54-6.59-2.35%
19 Sep 2024 280.35283.39284.95279.8610.663.95%
18 Sep 2024 269.69275.16276.70269.47-5.10-1.86%
17 Sep 2024 274.79275.98279.33274.011.660.61%
16 Sep 2024 273.13268.91273.88266.854.411.64%
13 Sep 2024 268.72269.41270.98266.22-1.18-0.44%
12 Sep 2024 269.90265.24272.28264.555.181.96%
11 Sep 2024 264.72256.35265.03254.808.873.47%
10 Sep 2024 255.85253.91256.70252.343.041.20%
09 Sep 2024 252.81251.33253.02245.775.292.14%
06 Sep 2024 247.52251.85254.45245.45-3.33-1.33%
05 Sep 2024 250.85249.28255.79248.61-3.28-1.29%
04 Sep 2024 254.13249.03255.93248.50-2.15-0.84%
03 Sep 2024 256.28266.89268.49255.20-12.65-4.70%
30 Aug 2024 268.93269.13270.56265.873.301.24%
29 Aug 2024 265.63266.16271.00262.312.540.97%
28 Aug 2024 263.09266.92268.42260.70-5.84-2.17%
27 Aug 2024 268.93266.02270.93264.330.680.25%
26 Aug 2024 268.25271.43271.94264.01-5.65-2.06%
23 Aug 2024 273.90279.02280.92272.77-1.68-0.61%
22 Aug 2024 275.58286.68287.47274.63-8.98-3.16%
21 Aug 2024 284.56280.58284.98279.153.191.13%
20 Aug 2024 281.37281.26283.84279.64-0.59-0.21%
19 Aug 2024 281.96281.18282.37276.690.960.34%
16 Aug 2024 281.00279.49282.97278.600.880.31%
15 Aug 2024 280.12276.24281.27275.058.343.07%
14 Aug 2024 271.78271.73274.53269.980.370.14%
13 Aug 2024 271.41269.48273.96268.164.771.79%
12 Aug 2024 266.64268.90269.52263.43-3.49-1.29%
09 Aug 2024 270.13267.00271.09265.661.450.54%
08 Aug 2024 268.68257.75269.15256.0018.377.34%
07 Aug 2024 250.31267.71271.00250.06-9.49-3.65%
06 Aug 2024 259.80259.44265.04252.6112.965.25%
05 Aug 2024 246.84249.44250.68241.29-2.79-1.12%
02 Aug 2024 249.63253.31257.00241.45-11.18-4.29%
01 Aug 2024 260.81266.24270.92258.90-6.85-2.56%
31 Jul 2024 267.66264.17269.52261.7914.555.75%
30 Jul 2024 253.11258.94260.76250.84-5.94-2.29%
29 Jul 2024 259.05260.49264.81258.600.260.10%
26 Jul 2024 258.79263.04264.55257.780.410.16%
25 Jul 2024 258.38267.00268.93258.16-7.96-2.99%
24 Jul 2024 266.34280.05281.03265.77-16.65-5.88%
23 Jul 2024 282.99285.86291.83280.77-4.09-1.42%
22 Jul 2024 287.08283.62289.09282.737.132.55%
19 Jul 2024 279.95280.83280.83276.172.120.76%
18 Jul 2024 277.83289.36289.46273.17-10.29-3.57%
17 Jul 2024 288.12305.41305.50287.83-23.61-7.57%
16 Jul 2024 311.73317.24317.54310.10-3.90-1.24%
15 Jul 2024 315.63314.57317.00313.23-0.04-0.01%
12 Jul 2024 315.67313.09319.46311.251.600.51%
11 Jul 2024 314.07320.00321.68313.90-5.73-1.79%
10 Jul 2024 319.80315.21320.34313.904.541.44%
09 Jul 2024 315.26319.44319.89313.43-2.10-0.66%
08 Jul 2024 317.36320.00322.00317.00-3.75-1.17%
05 Jul 2024 321.11315.37322.28313.605.641.79%
03 Jul 2024 315.47315.11318.83314.64-1.31-0.41%
02 Jul 2024 316.78314.06317.28310.985.861.88%
01 Jul 2024 310.92307.75311.98304.123.171.03%
28 Jun 2024 307.75308.46313.00307.47-0.17-0.06%
27 Jun 2024 307.92311.44313.37307.65-1.41-0.46%
26 Jun 2024 309.33310.03312.22308.38-2.20-0.71%
25 Jun 2024 311.53310.00311.75307.102.390.77%
24 Jun 2024 309.14317.52317.52309.14-9.25-2.91%
21 Jun 2024 318.39319.43319.53313.72-0.14-0.04%
20 Jun 2024 318.53328.79328.99317.61-7.97-2.44%
18 Jun 2024 326.50320.39327.11320.394.421.37%
17 Jun 2024 322.08310.48323.25310.489.983.20%
14 Jun 2024 312.10309.09312.58307.054.561.48%
13 Jun 2024 307.54312.59316.92304.70-4.16-1.33%
12 Jun 2024 311.70305.72312.74303.8010.873.61%
11 Jun 2024 300.83295.00301.98294.524.651.57%
10 Jun 2024 296.18293.73296.44292.221.760.60%
07 Jun 2024 294.42297.33299.40293.56-1.32-0.45%
06 Jun 2024 295.74296.77299.08295.07-0.68-0.23%
05 Jun 2024 296.42287.99297.13287.439.293.24%
04 Jun 2024 287.13288.38289.84283.750.980.34%
03 Jun 2024 286.15287.31289.67281.26-0.16-0.06%
31 May 2024 286.31287.67289.57279.02-1.94-0.67%
30 May 2024 288.25290.50290.50287.38-3.45-1.18%
29 May 2024 291.70291.79293.01288.44-4.51-1.52%
28 May 2024 296.21293.07297.91293.071.930.66%
24 May 2024 294.28293.70297.68291.03-0.41-0.14%
23 May 2024 294.69297.67301.94293.501.850.63%
22 May 2024 292.84291.92294.49290.502.740.94%
21 May 2024 290.10292.23292.98289.68-2.37-0.81%
20 May 2024 292.47288.74292.63287.303.661.27%
17 May 2024 288.81290.00290.28288.39-0.12-0.04%
16 May 2024 288.93293.10294.74288.72-4.17-1.42%
15 May 2024 293.10287.19294.42285.829.773.45%
14 May 2024 283.33284.60285.37282.10-1.13-0.40%
13 May 2024 284.46289.20289.20283.94-3.02-1.05%
10 May 2024 287.48285.70290.54285.282.200.77%
09 May 2024 285.28283.05287.23282.252.710.96%
08 May 2024 282.57282.50284.61281.35-1.47-0.52%
07 May 2024 284.04286.00288.42283.80-1.15-0.40%
06 May 2024 285.19281.78285.22280.273.561.26%
03 May 2024 281.63280.39284.32279.345.191.88%
02 May 2024 276.44275.84277.45270.391.890.69%
01 May 2024 274.55275.36280.82273.24-1.08-0.39%
30 Apr 2024 275.63281.52282.84275.40-6.86-2.43%
29 Apr 2024 282.49283.77285.71280.180.080.03%
26 Apr 2024 282.41278.50287.44278.505.331.92%
25 Apr 2024 277.08274.47279.58273.49-0.58-0.21%
24 Apr 2024 277.66282.47284.10276.72-4.10-1.46%
23 Apr 2024 281.76278.00285.98275.50-3.26-1.14%
22 Apr 2024 285.02284.00287.14281.004.771.70%
19 Apr 2024 280.25285.00286.67279.60-5.65-1.98%
18 Apr 2024 285.90295.05296.16282.60-7.81-2.66%
17 Apr 2024 293.71300.81303.63293.60-7.10-2.36%
16 Apr 2024 300.81298.92302.04296.57-0.75-0.25%
15 Apr 2024 301.56310.50310.73299.68-4.29-1.40%
12 Apr 2024 305.85305.55306.89304.02-4.25-1.37%
11 Apr 2024 310.10304.61310.77303.965.511.81%
10 Apr 2024 304.59305.55307.44303.01-6.82-2.19%
09 Apr 2024 311.41312.74313.45305.040.320.10%
08 Apr 2024 311.09309.05312.20306.203.071.00%
05 Apr 2024 308.02309.12310.80307.121.540.50%
04 Apr 2024 306.48314.90317.09306.04-4.10-1.32%
03 Apr 2024 310.58304.00312.17304.004.221.38%
02 Apr 2024 306.36307.00307.27303.53-5.77-1.85%
01 Apr 2024 312.13310.46313.97308.650.850.27%
28 Mar 2024 311.28312.16313.01309.39-0.06-0.02%
27 Mar 2024 311.34319.24319.37309.31-4.67-1.48%
26 Mar 2024 316.01317.00321.35315.00-0.20-0.06%
25 Mar 2024 316.21318.61318.65313.21-6.53-2.02%
22 Mar 2024 322.74322.75324.23318.57-0.06-0.02%
21 Mar 2024 322.80320.87327.36320.655.941.87%
20 Mar 2024 316.86314.17317.10311.725.011.61%
19 Mar 2024 311.85303.75312.79303.4410.923.63%
18 Mar 2024 300.93300.85303.98300.262.490.83%
15 Mar 2024 298.44304.25305.41298.11-7.80-2.55%
14 Mar 2024 306.24310.00310.39304.340.030.01%
13 Mar 2024 306.21311.69311.69303.50-5.07-1.63%
12 Mar 2024 311.28308.98312.93305.605.541.81%
11 Mar 2024 305.74306.97307.44301.12-2.86-0.93%
08 Mar 2024 308.60318.46319.00308.50-9.44-2.97%
07 Mar 2024 318.04316.01319.83312.655.391.72%
06 Mar 2024 312.65311.69315.81307.154.951.61%
05 Mar 2024 307.70313.38316.95304.24-9.61-3.03%
04 Mar 2024 317.31315.24320.78313.962.070.66%
01 Mar 2024 315.24303.23315.78303.0010.863.57%
29 Feb 2024 304.38302.50305.79299.863.801.26%
28 Feb 2024 300.58299.00302.69298.010.570.19%
27 Feb 2024 300.01303.90304.05298.29-3.68-1.21%
26 Feb 2024 303.69305.00307.09303.000.160.05%
23 Feb 2024 303.53307.28308.26300.55-2.04-0.67%
22 Feb 2024 305.57304.50308.00303.3514.815.09%
21 Feb 2024 290.76288.69290.96285.71-1.31-0.45%
20 Feb 2024 292.07289.92292.69284.791.770.61%
16 Feb 2024 290.30295.80298.30289.50-5.37-1.82%
15 Feb 2024 295.67302.37303.33294.92-5.07-1.69%
14 Feb 2024 300.74300.65304.15298.406.412.18%
13 Feb 2024 294.33290.00300.46286.05-12.25-4.00%
12 Feb 2024 306.58315.00315.70305.47-5.36-1.72%
09 Feb 2024 311.94311.00313.12308.824.581.49%
08 Feb 2024 307.36303.50308.19302.296.632.20%
07 Feb 2024 300.73295.27302.42294.867.932.71%
06 Feb 2024 292.80298.24299.73289.74-3.85-1.30%
05 Feb 2024 296.65295.69298.35294.060.100.03%
02 Feb 2024 296.55290.75298.57290.756.032.08%
01 Feb 2024 290.52289.50291.33287.012.060.71%
31 Jan 2024 288.46291.40292.01287.27-6.16-2.09%
30 Jan 2024 294.62293.98295.23292.380.250.08%
29 Jan 2024 294.37291.00294.82291.003.641.25%
26 Jan 2024 290.73289.00293.35287.20-0.46-0.16%
25 Jan 2024 291.19298.65298.88290.07-3.72-1.26%
24 Jan 2024 294.91297.64301.61294.39-0.63-0.21%
23 Jan 2024 295.54295.80296.59291.00-0.19-0.06%
22 Jan 2024 295.73295.96299.96293.613.591.23%
19 Jan 2024 292.14280.00292.54280.0013.134.71%
18 Jan 2024 279.01276.95279.62275.283.621.31%
17 Jan 2024 275.39277.56279.65269.61-2.17-0.78%
16 Jan 2024 277.56268.60278.86268.119.063.37%
12 Jan 2024 268.50267.67268.79265.671.710.64%
11 Jan 2024 266.79265.24268.49261.253.531.34%
10 Jan 2024 263.26262.60266.21260.751.510.58%
09 Jan 2024 261.75259.50264.35258.71-0.16-0.06%
08 Jan 2024 261.91254.90262.13253.729.203.64%
05 Jan 2024 252.71255.00257.42251.94-3.21-1.25%
04 Jan 2024 255.92257.11259.57255.62-1.36-0.53%
03 Jan 2024 257.28260.77262.00256.60-5.62-2.14%
02 Jan 2024 262.90269.16269.20260.28-9.47-3.48%
29 Dec 2023 272.37273.44274.71270.86-0.87-0.32%
28 Dec 2023 273.24274.56275.28273.01-1.40-0.51%
27 Dec 2023 274.64275.61277.49273.00-0.32-0.12%
26 Dec 2023 274.96276.64279.18274.38-0.86-0.31%
22 Dec 2023 275.82275.99276.73269.010.250.09%
21 Dec 2023 275.57273.69275.84272.594.781.77%
20 Dec 2023 270.79273.78275.63270.73-3.54-1.29%
19 Dec 2023 274.33275.00277.78273.810.830.30%
18 Dec 2023 273.50271.91274.64271.521.980.73%
15 Dec 2023 271.52270.23273.06270.081.420.53%
14 Dec 2023 270.10277.61277.65269.08-6.47-2.34%
13 Dec 2023 276.57277.19278.20271.542.340.85%
12 Dec 2023 274.23268.75274.56266.515.482.04%
11 Dec 2023 268.75261.60270.82261.608.823.39%
08 Dec 2023 259.93257.56261.58257.560.460.18%
07 Dec 2023 259.47258.63259.62256.951.790.69%
06 Dec 2023 257.68263.38263.45257.13-4.50-1.72%
05 Dec 2023 262.18260.72263.15257.55-1.30-0.49%
04 Dec 2023 263.48267.56268.08258.03-6.87-2.54%
01 Dec 2023 270.35272.85273.40268.38-2.92-1.07%
30 Nov 2023 273.27277.66279.33269.58-1.94-0.70%
29 Nov 2023 275.21273.39277.52273.394.491.66%
28 Nov 2023 270.72270.56273.00270.28-0.83-0.31%
27 Nov 2023 271.55270.73273.88268.210.940.35%
24 Nov 2023 270.61269.11270.61265.720.260.10%
22 Nov 2023 270.35271.91273.91270.18-0.04-0.01%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 62.72
52-Week Low Change % 0.26%
52-Week High Change -24.98
52-Week High Change % -0.08%

Stock Price Average

50 Day Average 276.99
50 Day Average Change 27.02
50 Day Average Change % 0.10%
200 Day Average 288.46
200 Day Average Change 15.55
200 Day Average Change % 0.05%

Share Statistics

Cadence Design Systems, Inc. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Beginning Cash Position 705210000.0928432000.01088940000.0882325000.0961982000.0
Capital Expenditure -94813000.0-66881000.0-124215000.0-102503000.0-139209000.0
Cash Flow From Continuing Financing Activities -415289000.0-643792000.0-657049000.0-803573000.01612774000.0
Cash Flow From Continuing Investing Activities -292158000.0-292954000.0-738634000.0-412249000.0-895782000.0
Cash Flow From Continuing Operating Activities 904922000.01100958000.01241894000.01349176000.01091283000.0
Change In Inventory -25685000.0-39027000.0-23073000.0-65895000.0-157781000.0
Change In Other Current Assets -71606000.0-7133000.0-933000.0-45784000.0-27963000.0
Change In Other Current Liabilities 10408000.016199000.043542000.01802000.014020000.0
Change In Other Working Capital 110173000.0100731000.0131462000.0-21583000.0-275000.0
Change In Payables And Accrued Expense 18394000.067356000.0113945000.05415000.0-15838000.0
Change In Prepaid Assets -31167000.0-34342000.0-38927000.039015000.0-109077000.0
Change In Receivables -25934000.02014000.0-138471000.0-11748000.0-106538000.0
Change In Working Capital -15417000.0105798000.087545000.0-98778000.0-403452000.0
Changes In Cash 197475000.0164212000.0-153789000.0133354000.01808275000.0
Common Stock Issuance 74803000.087772000.0105331000.0132957000.0195549000.0
Common Stock Payments -490092000.0-730279000.0-1161955000.0-836530000.0-756701000.0
Deferred Income Tax -26117000.0-43178000.0-107606000.0-36512000.0-18088000.0
Deferred Tax -26117000.0-43178000.0-107606000.0-36512000.0-18088000.0
Depreciation 150136000.0130702000.0135430000.0145743000.0182796000.0
Depreciation Amortization Depletion 150136000.0130702000.0135430000.0145743000.0182796000.0
Depreciation And Amortization 150136000.0130702000.0135430000.0145743000.0182796000.0
Effect Of Exchange Rate Changes 25747000.0-3704000.0-52826000.0-7527000.015783000.0
End Cash Position 928432000.01088940000.0882325000.01008152000.02770257000.0
Financing Cash Flow -415289000.0-643792000.0-657049000.0-803573000.01612774000.0
Free Cash Flow 810109000.01034077000.01117679000.01246673000.0952074000.0
Gain Loss On Investment Securities 4954000.0-580000.05425000.0-34602000.0-86328000.0
Income Tax Paid Supplemental Data 105917000.0146424000.0233235000.0253700000.0445096000.0
Interest Paid Supplemental Data 19778000.015950000.021122000.034934000.048031000.0
Investing Cash Flow -292158000.0-292954000.0-738634000.0-412249000.0-895782000.0
Issuance Of Capital Stock 74803000.087772000.0105331000.0132957000.0195549000.0
Issuance Of Debt 350000000.00.0885000000.050000000.03196595000.0
Long Term Debt Issuance  0.0300000000.00.03146595000.0
Long Term Debt Payments0.00.0    
Net Business Purchase And Sale -197562000.0-226201000.0-613785000.0-198351000.0-769715000.0
Net Common Stock Issuance -415289000.0-642507000.0-1056624000.0-703573000.0-561152000.0
Net Income From Continuing Operations 590644000.0695955000.0848952000.01041144000.01039173000.0
Net Intangibles Purchase And Sale 0.0-1583000.0-1000000.0-166000.0 
Net Investment Purchase And Sale 217000.0128000.0-634000.0-111395000.013142000.0
Net Issuance Payments Of Debt 0.00.0400000000.0-100000000.02196595000.0
Net Long Term Debt Issuance 0.00.0300000000.00.02296595000.0
Net Other Financing Charges-90580000.0-110028000.0-1285000.0-425000.0  
Net PPEPurchase And Sale -94813000.0-65298000.0-123215000.0-102337000.0-139043000.0
Net Short Term Debt Issuance 0.00.0100000000.0-100000000.0 
Operating Cash Flow 904922000.01100958000.01241894000.01349176000.01091283000.0
Operating Gains Losses 4954000.0-580000.05425000.0-34602000.0-86328000.0
Other Non Cash Items 1826000.01646000.01505000.03245000.03031000.0
Provisionand Write Offof Assets 1628000.0525000.0204000.03325000.02757000.0
Purchase Of Business -197562000.0-226201000.0-613785000.0-198351000.0-769715000.0
Purchase Of Intangibles 0.0-1583000.0-1000000.0-166000.0 
Purchase Of Investment 0.00.0-1000000.0-176170000.0-33115000.0
Purchase Of PPE -94813000.0-65298000.0-123215000.0-102337000.0-139043000.0
Repayment Of Debt -350000000.00.0-485000000.0-150000000.0-1000000000.0
Repurchase Of Capital Stock -490092000.0-730279000.0-1161955000.0-836530000.0-756701000.0
Sale Of Investment 217000.0128000.0366000.064775000.046257000.0
Short Term Debt Issuance 350000000.00.0585000000.050000000.0 
Short Term Debt Payments -350000000.00.0-485000000.0-150000000.0 
Stock Based Compensation 197268000.0210090000.0270439000.0325611000.0371394000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.