Cadence Design Systems
CDNS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of CDNS by members of U.S. Congress
CDNS Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
CDNS Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
CDNS Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in CDNS holdings by institutional investors
Quarterly net insider trading by CDNS's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$40,000 Jul 17, 2026 Issue: Defense
-
$20,000 Jul 07, 2026 Issue: Defense
-
$20,000 Apr 20, 2026 Issue: Defense
-
$20,000 Apr 01, 2026 Issue: None
-
$20,000 Jan 19, 2026 Issue: Defense
-
$20,000 Jan 06, 2026 Issue: Defense
-
$20,000 Oct 14, 2025 Issue: Defense
-
$20,000 Oct 02, 2025 Issue: Defense
-
$20,000 Jul 18, 2025 Issue: Defense
-
$20,000 Jul 07, 2025 Issue: Defense
-
$40,000 Apr 18, 2025 Issue: Defense
-
$20,000 Apr 02, 2025 Issue: Defense
-
$50,000 Jan 17, 2025 Issue: Defense
-
$20,000 Jan 02, 2025 Issue: Defense
-
$50,000 Oct 18, 2024 Issue: Defense
-
$10,000 Oct 18, 2024 Issue: Science/Technology
-
$20,000 Oct 02, 2024 Issue: Defense
-
$50,000 Jul 19, 2024 Issue: Defense
-
$50,000 Jul 19, 2024 Issue: Science/Technology Trade (domestic/foreign)
-
$20,000 Jul 02, 2024 Issue: Defense
-
$10,000 Jan 19, 2024 Issue: Defense
-
$10,000 Jan 19, 2024 Issue: Trade (domestic/foreign)
-
$70,000 Oct 20, 2023 Issue: Trade (domestic/foreign)
-
$10,000 Oct 19, 2023 Issue: Defense
-
$5,000 Oct 05, 2023 Issue: Defense
-
$20,000 Jul 17, 2023 Issue: Defense
-
$10,000 Jan 20, 2023 Issue: Defense
-
$10,000 Oct 19, 2022 Issue: Defense
-
$20,000 Jul 18, 2022 Issue: Defense
-
$10,000 Apr 19, 2022 Issue: Defense
-
$10,000 Jan 18, 2022 Issue: Defense
Former government officials who have lobbied for CDNS
10 former government officials from 6 congressional offices at 3 lobbying firms have lobbied for CDNS, most recently Jul 20, 2026.
-
Krista Drobac Senate Schedule C/Sr Advisor, Centers for Medicare/Medicaid Services; Legis. Asst., Sen. Durbin; Fellow, Sen. Stabenow -
Katie Vinson Executive New Intern, Office of National Drug Control Policy, Executive Office of the President
-
John Magill House COS to Rep. Wally Herger -
Casey Higgins House New Asst to Spkr for Policy and Trade Cnsl, Paul Ryan, Nov 15-Jan 19; Trade Cncl to House Ways & Means, Jan 15-Nov 15; LC to Rep. Paul Ryan, Oct 11-Jan 15; Law Clrk House Budget Comm, Sep 09-May 10. -
Caryn Lester Senate New Prof staff mbr to Sen Breaux, 2003-04; Intrn to Sen Mikulski, 1999 -
Jose Borjon House New CoS, Rep V.Gonzalez, Jan 17- Feb 21; Snr Advsr/Dpty CoS, Rep F.Vela, Jun 14- Jan 17; Comm Drctr, Rep Gallego, Dec 13- Jan 15; Drctr Strtgy/Comm, Rep Reyes, Nov 11- Jan 13; Press Sec, Rep Cuellar, Jan 11- Nov 11; Comm Drctr, Rep Ortiz, Mar 09- Jan 11
-
Joshua Teitelbaum Senate New Deputy Assistant Secretary of Commerce, 2014-2016; Staff Director, US Senate HELP Subcommittee on Children and Families, 2013-2014; Legislative Assistant, Senator Kay Hagan, 2011-2013; Legislative Counsel, Congressman Steve Israel, 2009-2011 -
Clete Willems Executive New Dpty Ast to Pres 18-19; Spl Ast to Pres 17-18; Cf Cnsl for Neg, Leg, Ad. Law, USTR, 15-17; Lgl Advr WTO, USTR, 12-15; Ast Gen Cnsl, USTR, 09-12; Csl, Bud Alst, H. Bud Com, 07-09; LD, P. Ryan, 06-07; LA, P. Ryan, 03-06; Constit Sv Ast, P. Ryan, 02-03.
CDNS Estimated quarterly lobbying spending
CDNS Revenue by Segment or Geography
By Segment
By Geography
CDNS Income Statement
CDNS Balance Sheet
CDNS Cash Flow
U.S. Patents
New CDNS patent grants
-
Patent Title: Method of adaptively controlling a low frequency equalizer Jun. 12, 2018
-
Patent Title: Levelshifter-less output buffer with hybrid driver for high speed and low supply memory applications Jun. 12, 2018
-
Patent Title: Method and apparatus for placement and routing of analog components Jun. 05, 2018
-
Patent Title: Routing process including dynamically changing pad sizes Jun. 05, 2018
-
Patent Title: Controller, system, and method for re-establishment of common mode in a transmission driver May. 29, 2018
-
Patent Title: Methods and apparatuses for a cmos-based process insensitive current reference circuit May. 22, 2018
-
Patent Title: Boundary scan receiver May. 08, 2018
-
Patent Title: Method for closed loop testing of asics with image sensors in emulation Apr. 17, 2018
-
Patent Title: Systems and methods to capture data signals from a dynamic circuit Apr. 17, 2018
-
Patent Title: Serdes alignment process Apr. 10, 2018
-
Patent Title: System and method for controlling optimized access to memory device having three-dimensional stacked structure Apr. 10, 2018
-
Patent Title: Security data path verification Apr. 03, 2018
-
Patent Title: Methods, systems, and computer program product for implementing a layout-driven, multi-fabric schematic design Apr. 03, 2018
-
Patent Title: Methods, systems, and articles of manufacture for simplifying an electronic design for verification by domain reduction Mar. 27, 2018
-
Patent Title: Method and system for automated debugging of a device under test Mar. 27, 2018
-
Patent Title: System and method for accurate modeling of back-miller effect in timing analysis of digital circuits Mar. 27, 2018
-
Patent Title: System and method for simulating channels Mar. 27, 2018
-
Patent Title: Dynamic flip-flop and multiplexer for sub-rate clock data serializer Mar. 20, 2018
-
Patent Title: Security data path verification Mar. 20, 2018
-
Patent Title: Timing-modulated side channel Mar. 13, 2018
-
Patent Title: Method and system for efficiently determining differential voltages for electrostatic discharge simulations Mar. 13, 2018
-
Patent Title: Methods, systems, and articles of manufacture for implementing an electronic design with solid-fluid analysis driven techniques Mar. 06, 2018
-
Patent Title: Multiphase i/o for processor-based emulation system Mar. 06, 2018
-
Patent Title: System for concurrent target diagnostics field Feb. 27, 2018
-
Patent Title: Methods, systems, and computer program product for implementing drc clean multi-patterning process nodes with lateral fills in electronic designs Feb. 27, 2018
-
Patent Title: Method and system for automatically identifying test runs contributing to coverage events of interest in verification test data Feb. 13, 2018
-
Patent Title: System and method for data-mask training in non-provisioned random access memory Feb. 06, 2018
-
Patent Title: System and method for using heterogeneous hierarchical configurations for electronic design reuse Feb. 06, 2018
-
Patent Title: Systems and methods for partitioned root search for error locator polynomial functions in reed-solomon forward error correction decoding Jan. 30, 2018
-
Patent Title: Per-group delay line architecture to de-skew input/output timing between a high bandwidth memory (hbm) physical (phy) interface and the hbm device Jan. 30, 2018
-
Patent Title: Method and system for timing analysis with adaptive timing window optimization for determining signal integrity impact Jan. 30, 2018
-
Patent Title: Method, system, and computer program product for implementing a multi-fabric mixed-signal design spanning across multiple design fabrics with electrical and thermal analysis awareness Jan. 30, 2018
-
Patent Title: Methods, systems, and computer program product for constructing a simulation schematic of an electronic design across multiple design fabrics Jan. 30, 2018
-
Patent Title: Universal shifter and rotator and methods for implementing a universal shifter and rotator Jan. 30, 2018
-
Patent Title: Method and system for efficient data streaming in an emulation system Jan. 23, 2018
-
Patent Title: Comprehensive path based analysis process Jan. 23, 2018
-
Patent Title: Method and system for import of mask layout data to a target system Jan. 23, 2018
-
Patent Title: Method and apparatus for testing error correction code (ecc) logic and physical memory onboard a manufactured integrated circuit (ic) Jan. 09, 2018
-
Patent Title: System and method for modeling electronic circuit designs Jan. 09, 2018
-
Patent Title: System and method for diagnosing failure locations in electronic circuits Jan. 09, 2018
-
Patent Title: Interpolating feedback divider Jan. 02, 2018
-
Patent Title: Method and system for displaying waveform results directly on a schematic Jan. 02, 2018
-
Patent Title: Methods, systems, and computer program product for verifying an electronic design Jan. 02, 2018
-
Patent Title: Method and system for generating post-silicon validation tests Jan. 02, 2018
-
Patent Title: Content addressable memory in an emulation system Dec. 26, 2017
-
Patent Title: Method and system for implementing a requirements driven closed loop verification cockpit for analog circuits Dec. 26, 2017
-
Patent Title: Method and system for automated debugging memory allocation and memory release Dec. 26, 2017
-
Patent Title: Methods and systems for enabling concurrent editing of electronic circuit layouts Dec. 12, 2017
-
Patent Title: Systems and methods for binding mismatched schematic and layout design hierarchy Dec. 12, 2017
-
Patent Title: Method and mechanism for implementing electronic designs having power information specifications background Sep. 03, 2013
Government Contracts
Federal grants, loans, and purchases
- $16,449 2026-09-01 00:00:00 Agency: Department of Transportation
- $16,449 2026-07-14 00:00:00 Agency: National Aeronautics and Space Administration
- $50,987 2026-06-29 00:00:00 Agency: National Aeronautics and Space Administration
- $28,683 2026-06-18 00:00:00 Agency: National Aeronautics and Space Administration
- $133,603 2026-06-10 00:00:00 Agency: National Aeronautics and Space Administration
- $195,960 2026-05-27 00:00:00 Agency: National Aeronautics and Space Administration
- $50,697 2026-05-21 00:00:00 Agency: National Aeronautics and Space Administration
- $149,441 2026-04-15 00:00:00 Agency: National Aeronautics and Space Administration
- $29,905 2026-03-24 00:00:00 Agency: National Aeronautics and Space Administration
- $33,300 2026-03-19 00:00:00 Agency: National Aeronautics and Space Administration
- $138,511 2026-01-20 00:00:00 Agency: National Aeronautics and Space Administration
- $14,952 2025-09-15 00:00:00 Agency: Department of Transportation
- $58,135 2025-08-20 00:00:00 Agency: National Aeronautics and Space Administration
- $21,978 2025-08-13 00:00:00 Agency: National Aeronautics and Space Administration
- $1,099,257 2025-07-29 00:00:00 Agency: Department of Defense
- $28,410 2025-07-24 00:00:00 Agency: Department of Defense
- $21,002 2025-07-24 00:00:00 Agency: Department of Defense
- $10,450 2025-07-22 00:00:00 Agency: Department of Defense
- $14,652 2025-07-14 00:00:00 Agency: National Aeronautics and Space Administration
- $14,952 2025-07-03 00:00:00 Agency: National Aeronautics and Space Administration
- $179,256 2025-06-27 00:00:00 Agency: National Aeronautics and Space Administration
- $46,077 2025-06-23 00:00:00 Agency: National Aeronautics and Space Administration
- $12,100 2025-06-10 00:00:00 Agency: Department of Defense
- $139,560 2025-06-02 00:00:00 Agency: National Aeronautics and Space Administration
- $32,130 2025-05-21 00:00:00 Agency: National Aeronautics and Space Administration
- $46,077 2025-05-15 00:00:00 Agency: National Aeronautics and Space Administration
- $25,839 2025-05-12 00:00:00 Agency: National Aeronautics and Space Administration
- $27,190 2025-04-28 00:00:00 Agency: National Aeronautics and Space Administration
- $72,819 2024-08-29 00:00:00 Agency: National Aeronautics and Space Administration
- $31,212 2024-08-23 00:00:00 Agency: National Aeronautics and Space Administration
- $12,600 2024-08-13 00:00:00 Agency: Department of Transportation
- $46,200 2024-08-02 00:00:00 Agency: National Aeronautics and Space Administration
- $8,590 2023-09-08 00:00:00 Agency: Department of Commerce
- $12,635 2023-08-30 00:00:00 Agency: Department of Transportation
- $243,922 2023-07-24 00:00:00 Agency: National Aeronautics and Space Administration
- $25,337 2023-07-03 00:00:00 Agency: National Aeronautics and Space Administration
- $17,325 2023-03-03 00:00:00 Agency: National Aeronautics and Space Administration
- $8,590 2022-09-21 00:00:00 Agency: DEPARTMENT OF COMMERCE (DOC)
- $11,450 2022-09-16 00:00:00 Agency: DEPARTMENT OF TRANSPORTATION (DOT)
- $12,583 2022-09-13 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $249,999 2022-09-12 00:00:00 Agency: NATIONAL AERONAUTICS AND SPACE ADMINISTRATION (NASA)
- $11,450 2022-08-31 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $400,000 2022-08-12 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $50,000 2022-08-03 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $21,698 2022-07-14 00:00:00 Agency: NATIONAL AERONAUTICS AND SPACE ADMINISTRATION (NASA)
- $172,685 2022-06-29 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $11,450 2022-06-27 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $37,069 2022-06-01 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $50,000 2022-06-01 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $11,450 2022-05-26 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
Government Contracts
Estimated quarterly amount awarded to CDNS from public contracts
CDNS News
Recent insights relating to CDNS
CNBC Recommendations
Recent picks made for CDNS stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in CDNS
CDNS Analyst Ratings
CDNS Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
CDNS Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $CDNS stock a Buy, Sell, or Hold?
- What is the price target for $CDNS stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
CDNS Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $CDNS stock?
- Who owns the most shares of $CDNS stock?
- What funds own $CDNS stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
CDNS Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view CDNS Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About CDNS
Cadence Design Systems is a provider of electronic design automation software, intellectual property, and system design and analysis products. EDA software automates and aids in the chip design process, enhancing design accuracy, productivity, and complexity in a full-flow end-to-end solution. Cadence offers a portfolio of design IP, as well as system design and analysis products, which enables system-level analysis and verification solutions.
- Address San Jose, CA
- Market Cap 88.7 billion
- Employees 13,800
- Industrial Classification Services-Prepackaged Software
Cadence Design Systems (CDNS) Historical Stock Prices
Cadence Design Systems (CDNS) closed at $322.00 on September 24, 2026. Over the past year its adjusted close ranged from $265.66 to $416.39. Daily prices go back to January 2, 2014, 3,201 trading days in all.
- 1 month-2.98%
- 3 months-12.55%
- Year to date+3.01%
- 1 year-9.79%
- 3 years+39.24%
- 5 years+96.88%
- Max+2,198.36%
See every congressional and insider trade on the CDNS price chart
Quiver Premium charts CDNS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 306.39 | 322.49 | 305.20 | 322.00 | 322.00 | 2,475,433 |
| Sep 23, 2026 | 305.63 | 315.70 | 305.63 | 309.09 | 309.09 | 3,590,190 |
| Sep 22, 2026 | 298.65 | 303.85 | 294.00 | 302.95 | 302.95 | 2,901,710 |
| Sep 21, 2026 | 285.73 | 295.80 | 283.39 | 294.90 | 294.90 | 2,344,648 |
| Sep 18, 2026 | 281.93 | 284.98 | 280.49 | 282.90 | 282.90 | 4,134,919 |
| Sep 17, 2026 | 285.55 | 285.55 | 278.30 | 280.76 | 280.76 | 2,095,941 |
| Sep 16, 2026 | 274.25 | 282.00 | 274.16 | 279.90 | 279.90 | 2,496,926 |
| Sep 15, 2026 | 277.38 | 279.00 | 273.07 | 273.96 | 273.96 | 2,609,029 |
| Sep 14, 2026 | 288.00 | 288.80 | 278.10 | 279.06 | 279.06 | 2,338,617 |
| Sep 11, 2026 | 288.21 | 293.40 | 285.02 | 289.37 | 289.37 | 2,554,303 |
| Sep 10, 2026 | 282.28 | 289.14 | 282.28 | 284.95 | 284.95 | 1,923,696 |
| Sep 9, 2026 | 283.85 | 287.76 | 281.65 | 284.60 | 284.60 | 2,301,865 |
| Sep 8, 2026 | 291.34 | 295.82 | 282.68 | 284.11 | 284.11 | 4,404,643 |
| Sep 4, 2026 | 305.95 | 308.30 | 287.90 | 292.70 | 292.70 | 4,226,039 |
| Sep 3, 2026 | 307.64 | 311.04 | 302.36 | 304.88 | 304.88 | 2,170,247 |
| Sep 2, 2026 | 312.62 | 313.21 | 303.66 | 306.67 | 306.67 | 2,561,174 |
| Sep 1, 2026 | 331.19 | 332.84 | 311.87 | 313.04 | 313.04 | 2,284,808 |
| Aug 31, 2026 | 336.22 | 342.38 | 336.22 | 338.78 | 338.78 | 1,607,104 |
| Aug 28, 2026 | 347.43 | 347.43 | 338.10 | 340.39 | 340.39 | 1,795,091 |
| Aug 27, 2026 | 340.04 | 347.72 | 330.50 | 347.55 | 347.55 | 2,716,853 |
| Aug 26, 2026 | 328.50 | 340.31 | 327.46 | 334.68 | 334.68 | 2,209,129 |
| Aug 25, 2026 | 318.43 | 333.34 | 317.18 | 331.90 | 331.90 | 2,984,860 |
| Aug 24, 2026 | 314.50 | 317.34 | 311.43 | 315.92 | 315.92 | 2,032,888 |
| Aug 21, 2026 | 314.49 | 319.78 | 312.15 | 319.02 | 319.02 | 2,151,728 |
| Aug 20, 2026 | 315.48 | 317.50 | 311.47 | 313.59 | 313.59 | 1,698,050 |
| Aug 19, 2026 | 316.09 | 318.50 | 312.01 | 314.98 | 314.98 | 1,903,025 |
| Aug 18, 2026 | 321.50 | 323.63 | 315.21 | 316.52 | 316.52 | 1,842,362 |
| Aug 17, 2026 | 323.80 | 333.48 | 323.06 | 323.47 | 323.47 | 2,010,561 |
| Aug 14, 2026 | 324.74 | 326.87 | 319.46 | 324.82 | 324.82 | 2,568,286 |
| Aug 13, 2026 | 324.00 | 328.30 | 321.11 | 323.77 | 323.77 | 2,259,541 |
| Aug 12, 2026 | 330.00 | 333.43 | 322.11 | 323.13 | 323.13 | 2,048,915 |
| Aug 11, 2026 | 330.57 | 331.25 | 323.19 | 327.53 | 327.53 | 2,027,324 |
| Aug 10, 2026 | 337.31 | 342.03 | 331.53 | 331.91 | 331.91 | 1,808,884 |
| Aug 7, 2026 | 343.00 | 348.12 | 335.58 | 339.24 | 339.24 | 2,092,115 |
| Aug 6, 2026 | 335.54 | 341.73 | 333.00 | 338.42 | 338.42 | 1,554,756 |
| Aug 5, 2026 | 347.96 | 347.96 | 335.66 | 337.07 | 337.07 | 1,642,314 |
| Aug 4, 2026 | 340.81 | 349.11 | 339.29 | 340.62 | 340.62 | 2,010,946 |
| Aug 3, 2026 | 343.79 | 344.44 | 331.68 | 336.15 | 336.15 | 1,818,473 |
| Jul 31, 2026 | 335.27 | 344.77 | 334.25 | 340.02 | 340.02 | 2,088,802 |
| Jul 30, 2026 | 336.62 | 342.50 | 329.59 | 332.82 | 332.82 | 2,670,908 |
| Jul 29, 2026 | 349.00 | 351.00 | 332.56 | 332.76 | 332.76 | 3,422,481 |
| Jul 28, 2026 | 335.16 | 355.59 | 335.16 | 344.72 | 344.72 | 4,911,976 |
| Jul 27, 2026 | 336.50 | 342.27 | 334.38 | 338.61 | 338.61 | 3,669,951 |
| Jul 24, 2026 | 335.24 | 335.54 | 325.96 | 326.24 | 326.24 | 2,875,682 |
| Jul 23, 2026 | 335.20 | 340.29 | 328.87 | 330.46 | 330.46 | 2,139,583 |
| Jul 22, 2026 | 339.06 | 346.33 | 334.59 | 337.01 | 337.01 | 2,342,301 |
| Jul 21, 2026 | 328.36 | 347.13 | 328.36 | 344.64 | 344.64 | 2,681,608 |
| Jul 20, 2026 | 333.02 | 339.11 | 328.75 | 329.93 | 329.93 | 2,117,973 |
| Jul 17, 2026 | 334.56 | 342.29 | 320.07 | 330.11 | 330.11 | 5,188,484 |
| Jul 16, 2026 | 366.01 | 369.13 | 358.74 | 364.65 | 364.65 | 1,468,855 |
| Jul 15, 2026 | 383.36 | 385.30 | 369.05 | 371.50 | 371.50 | 1,622,475 |
| Jul 14, 2026 | 370.95 | 383.00 | 370.88 | 376.80 | 376.80 | 1,257,270 |
| Jul 13, 2026 | 390.64 | 391.00 | 375.12 | 377.92 | 377.92 | 1,338,621 |
| Jul 10, 2026 | 387.93 | 389.49 | 380.21 | 384.17 | 384.17 | 940,489 |
| Jul 9, 2026 | 370.14 | 386.34 | 368.34 | 385.95 | 385.95 | 1,586,431 |
| Jul 8, 2026 | 367.34 | 374.45 | 366.12 | 374.06 | 374.06 | 1,430,234 |
| Jul 7, 2026 | 375.84 | 379.99 | 365.63 | 371.06 | 371.06 | 1,571,021 |
| Jul 6, 2026 | 369.60 | 377.87 | 367.55 | 375.77 | 375.77 | 1,871,934 |
| Jul 2, 2026 | 375.28 | 381.78 | 370.50 | 373.14 | 373.14 | 2,072,315 |
| Jul 1, 2026 | 383.88 | 386.75 | 376.58 | 377.73 | 377.73 | 1,693,366 |
| Jun 30, 2026 | 371.50 | 381.56 | 368.43 | 375.32 | 375.32 | 2,917,836 |
| Jun 29, 2026 | 381.48 | 387.19 | 371.37 | 372.72 | 372.72 | 2,675,783 |
| Jun 26, 2026 | 362.25 | 381.90 | 358.76 | 377.27 | 377.27 | 3,904,994 |
| Jun 25, 2026 | 378.49 | 378.49 | 363.73 | 368.23 | 368.23 | 2,171,623 |
| Jun 24, 2026 | 375.69 | 379.62 | 371.59 | 372.40 | 372.40 | 1,935,142 |
| Jun 23, 2026 | 383.17 | 386.55 | 377.33 | 379.06 | 379.06 | 2,140,082 |
| Jun 22, 2026 | 392.00 | 392.00 | 378.20 | 389.04 | 389.04 | 3,015,567 |
| Jun 18, 2026 | 391.10 | 401.18 | 385.43 | 387.39 | 387.39 | 7,092,233 |
| Jun 17, 2026 | 388.43 | 403.38 | 386.46 | 389.60 | 389.60 | 2,382,289 |
| Jun 16, 2026 | 387.19 | 398.27 | 387.19 | 387.85 | 387.85 | 1,650,809 |
| Jun 15, 2026 | 391.00 | 397.82 | 389.32 | 394.50 | 394.50 | 1,846,672 |
| Jun 12, 2026 | 381.22 | 389.80 | 375.94 | 384.96 | 384.96 | 1,366,238 |
| Jun 11, 2026 | 382.00 | 389.54 | 377.21 | 383.74 | 383.74 | 2,128,335 |
| Jun 10, 2026 | 383.45 | 399.23 | 382.00 | 385.13 | 385.13 | 1,783,703 |
| Jun 9, 2026 | 396.65 | 406.67 | 377.11 | 390.90 | 390.90 | 2,595,648 |
| Jun 8, 2026 | 383.00 | 396.71 | 381.85 | 394.24 | 394.24 | 2,582,891 |
| Jun 5, 2026 | 402.00 | 407.00 | 373.54 | 376.19 | 376.19 | 3,520,057 |
| Jun 4, 2026 | 407.73 | 415.83 | 401.93 | 411.68 | 411.68 | 2,998,709 |
| Jun 3, 2026 | 410.00 | 411.04 | 401.03 | 408.00 | 408.00 | 2,877,409 |
| Jun 2, 2026 | 405.98 | 416.69 | 401.04 | 416.39 | 416.39 | 3,168,105 |
| Jun 1, 2026 | 393.00 | 414.92 | 383.94 | 414.16 | 414.16 | 4,522,730 |
| May 29, 2026 | 375.00 | 378.04 | 372.28 | 374.93 | 374.93 | 3,184,239 |
| May 28, 2026 | 374.88 | 379.05 | 366.99 | 373.85 | 373.85 | 1,925,666 |
| May 27, 2026 | 378.94 | 383.80 | 370.35 | 374.05 | 374.05 | 2,358,726 |
| May 26, 2026 | 380.00 | 383.24 | 369.62 | 381.75 | 381.75 | 1,965,341 |
| May 22, 2026 | 361.88 | 381.55 | 361.54 | 373.59 | 373.59 | 2,206,625 |
| May 21, 2026 | 349.88 | 362.21 | 347.56 | 358.46 | 358.46 | 1,757,241 |
| May 20, 2026 | 335.39 | 351.37 | 331.56 | 350.89 | 350.89 | 2,027,737 |
| May 19, 2026 | 342.67 | 348.12 | 337.89 | 338.12 | 338.12 | 1,743,197 |
| May 18, 2026 | 346.90 | 350.06 | 341.49 | 345.99 | 345.99 | 1,903,721 |
| May 15, 2026 | 351.81 | 352.00 | 345.68 | 347.24 | 347.24 | 1,703,498 |
| May 14, 2026 | 350.03 | 355.20 | 348.46 | 352.84 | 352.84 | 1,476,333 |
| May 13, 2026 | 359.04 | 361.02 | 350.55 | 354.55 | 354.55 | 2,321,467 |
| May 12, 2026 | 361.10 | 361.99 | 355.56 | 358.04 | 358.04 | 1,995,613 |
| May 11, 2026 | 359.07 | 365.00 | 358.03 | 364.20 | 364.20 | 2,642,350 |
| May 8, 2026 | 356.07 | 365.01 | 353.18 | 362.70 | 362.70 | 2,317,761 |
| May 7, 2026 | 358.00 | 362.70 | 354.87 | 356.90 | 356.90 | 1,870,810 |
| May 6, 2026 | 353.50 | 355.49 | 347.49 | 354.90 | 354.90 | 2,420,839 |
| May 5, 2026 | 351.30 | 354.89 | 346.13 | 353.63 | 353.63 | 1,965,658 |
| May 4, 2026 | 342.38 | 351.01 | 340.61 | 349.51 | 349.51 | 3,152,299 |
| May 1, 2026 | 336.50 | 342.37 | 334.00 | 340.94 | 340.94 | 1,826,033 |
| Apr 30, 2026 | 328.75 | 330.08 | 319.78 | 329.59 | 329.59 | 2,077,774 |
| Apr 29, 2026 | 323.71 | 331.36 | 315.51 | 329.95 | 329.95 | 2,949,650 |
| Apr 28, 2026 | 329.70 | 338.55 | 317.07 | 325.31 | 325.31 | 4,885,187 |
| Apr 27, 2026 | 330.82 | 338.19 | 330.00 | 336.54 | 336.54 | 4,034,412 |
| Apr 24, 2026 | 320.08 | 334.81 | 319.37 | 332.89 | 332.89 | 3,316,080 |
| Apr 23, 2026 | 325.86 | 326.98 | 311.00 | 314.33 | 314.33 | 2,317,985 |
| Apr 22, 2026 | 332.85 | 334.00 | 327.69 | 331.61 | 331.61 | 2,205,950 |
| Apr 21, 2026 | 319.75 | 331.23 | 318.90 | 325.84 | 325.84 | 3,475,139 |
| Apr 20, 2026 | 312.60 | 320.98 | 309.60 | 318.50 | 318.50 | 2,267,962 |
| Apr 17, 2026 | 316.33 | 318.00 | 308.40 | 311.03 | 311.03 | 2,211,895 |
| Apr 16, 2026 | 309.45 | 312.88 | 303.31 | 306.96 | 306.96 | 2,158,520 |
| Apr 15, 2026 | 295.00 | 307.46 | 293.51 | 304.10 | 304.10 | 2,514,264 |
| Apr 14, 2026 | 293.31 | 297.18 | 290.28 | 292.37 | 292.37 | 2,182,476 |
| Apr 13, 2026 | 266.06 | 288.33 | 265.22 | 288.20 | 288.20 | 2,649,001 |
| Apr 10, 2026 | 280.73 | 281.42 | 263.38 | 265.66 | 265.66 | 3,492,819 |
| Apr 9, 2026 | 287.62 | 288.18 | 277.45 | 281.01 | 281.01 | 2,209,761 |
| Apr 8, 2026 | 289.98 | 291.35 | 285.42 | 289.50 | 289.50 | 1,913,601 |
| Apr 7, 2026 | 278.03 | 280.00 | 273.90 | 279.48 | 279.48 | 1,275,080 |
| Apr 6, 2026 | 277.99 | 279.77 | 275.48 | 279.39 | 279.39 | 1,173,384 |
| Apr 2, 2026 | 273.69 | 280.25 | 271.34 | 278.72 | 278.72 | 1,511,613 |
| Apr 1, 2026 | 280.19 | 281.60 | 274.66 | 280.19 | 280.19 | 1,762,626 |
| Mar 31, 2026 | 273.26 | 278.61 | 271.60 | 277.87 | 277.87 | 1,884,168 |
| Mar 30, 2026 | 272.18 | 276.37 | 268.80 | 270.88 | 270.88 | 2,151,738 |
| Mar 27, 2026 | 278.26 | 280.43 | 271.05 | 271.77 | 271.77 | 2,186,734 |
| Mar 26, 2026 | 278.00 | 284.16 | 278.00 | 280.62 | 280.62 | 2,002,384 |
| Mar 25, 2026 | 288.69 | 290.37 | 277.65 | 281.39 | 281.39 | 2,617,318 |
| Mar 24, 2026 | 289.51 | 290.50 | 277.00 | 284.32 | 284.32 | 2,833,025 |
| Mar 23, 2026 | 289.20 | 299.29 | 286.79 | 292.52 | 292.52 | 3,532,025 |
| Mar 20, 2026 | 286.42 | 287.39 | 281.46 | 283.90 | 283.90 | 3,349,528 |
| Mar 19, 2026 | 288.92 | 292.61 | 284.35 | 287.40 | 287.40 | 1,574,249 |
| Mar 18, 2026 | 291.93 | 295.30 | 289.50 | 289.64 | 289.64 | 1,667,108 |
| Mar 17, 2026 | 293.89 | 300.94 | 292.49 | 293.75 | 293.75 | 1,339,456 |
| Mar 16, 2026 | 289.32 | 295.43 | 288.00 | 292.72 | 292.72 | 1,517,062 |
| Mar 13, 2026 | 290.80 | 292.04 | 283.35 | 287.03 | 287.03 | 1,838,432 |
| Mar 12, 2026 | 290.93 | 296.51 | 289.19 | 290.32 | 290.32 | 2,493,107 |
| Mar 11, 2026 | 294.79 | 296.00 | 287.00 | 294.16 | 294.16 | 2,100,202 |
| Mar 10, 2026 | 299.06 | 299.06 | 290.47 | 293.29 | 293.29 | 2,084,219 |
| Mar 9, 2026 | 293.76 | 300.27 | 289.37 | 298.05 | 298.05 | 2,493,952 |
| Mar 6, 2026 | 294.95 | 302.01 | 294.27 | 296.94 | 296.94 | 2,605,935 |
| Mar 5, 2026 | 303.00 | 311.24 | 297.54 | 299.84 | 299.84 | 3,707,555 |
| Mar 4, 2026 | 300.18 | 308.58 | 296.12 | 305.43 | 305.43 | 2,829,538 |
| Mar 3, 2026 | 296.36 | 304.47 | 295.51 | 300.63 | 300.63 | 1,994,773 |
| Mar 2, 2026 | 297.78 | 304.77 | 296.10 | 303.36 | 303.36 | 2,801,523 |
| Feb 27, 2026 | 288.74 | 301.90 | 285.14 | 301.40 | 301.40 | 3,534,996 |
| Feb 26, 2026 | 304.99 | 305.97 | 292.89 | 297.60 | 297.60 | 3,286,151 |
| Feb 25, 2026 | 294.50 | 302.78 | 293.43 | 301.84 | 301.84 | 2,947,586 |
| Feb 24, 2026 | 277.82 | 293.85 | 277.30 | 290.63 | 290.63 | 3,039,593 |
| Feb 23, 2026 | 291.44 | 293.59 | 279.11 | 279.80 | 279.80 | 3,343,961 |
| Feb 20, 2026 | 294.48 | 303.44 | 292.41 | 296.28 | 296.28 | 2,534,506 |
| Feb 19, 2026 | 308.33 | 308.33 | 292.16 | 296.59 | 296.59 | 2,677,372 |
| Feb 18, 2026 | 302.96 | 311.70 | 299.18 | 305.01 | 305.01 | 3,947,725 |
| Feb 17, 2026 | 294.77 | 296.19 | 282.96 | 283.46 | 283.46 | 5,580,238 |
| Feb 13, 2026 | 287.44 | 300.73 | 287.44 | 299.46 | 299.46 | 2,855,832 |
| Feb 12, 2026 | 298.71 | 302.58 | 287.53 | 288.33 | 288.33 | 4,186,043 |
| Feb 11, 2026 | 301.19 | 302.25 | 294.50 | 299.65 | 299.65 | 2,357,560 |
| Feb 10, 2026 | 294.16 | 301.07 | 293.00 | 299.00 | 299.00 | 2,812,621 |
| Feb 9, 2026 | 283.49 | 291.76 | 279.56 | 291.00 | 291.00 | 2,723,867 |
| Feb 6, 2026 | 276.18 | 285.34 | 272.92 | 283.52 | 283.52 | 2,843,310 |
| Feb 5, 2026 | 271.68 | 276.41 | 266.14 | 270.14 | 270.14 | 3,584,914 |
| Feb 4, 2026 | 269.87 | 275.30 | 265.74 | 271.42 | 271.42 | 5,166,642 |
| Feb 3, 2026 | 283.83 | 285.98 | 262.75 | 268.50 | 268.50 | 5,168,784 |
| Feb 2, 2026 | 295.09 | 296.34 | 288.46 | 289.19 | 289.19 | 2,881,605 |
| Jan 30, 2026 | 298.46 | 298.88 | 293.62 | 296.36 | 296.36 | 2,507,356 |
| Jan 29, 2026 | 316.61 | 317.00 | 293.44 | 302.67 | 302.67 | 3,701,646 |
| Jan 28, 2026 | 321.62 | 325.19 | 316.46 | 320.49 | 320.49 | 1,409,699 |
| Jan 27, 2026 | 321.70 | 323.00 | 317.21 | 318.37 | 318.37 | 1,454,075 |
| Jan 26, 2026 | 317.86 | 323.63 | 314.06 | 322.02 | 322.02 | 1,321,967 |
| Jan 23, 2026 | 315.50 | 323.54 | 312.01 | 318.32 | 318.32 | 1,466,990 |
| Jan 22, 2026 | 317.00 | 317.83 | 310.80 | 317.09 | 317.09 | 1,383,903 |
| Jan 21, 2026 | 307.53 | 316.16 | 304.95 | 313.84 | 313.84 | 1,721,437 |
| Jan 20, 2026 | 310.56 | 311.45 | 305.77 | 307.00 | 307.00 | 2,042,977 |
| Jan 16, 2026 | 321.83 | 322.46 | 314.50 | 317.45 | 317.45 | 2,092,012 |
| Jan 15, 2026 | 317.44 | 328.64 | 316.00 | 320.60 | 320.60 | 2,395,084 |
| Jan 14, 2026 | 319.50 | 320.53 | 309.92 | 313.17 | 313.17 | 2,039,705 |
| Jan 13, 2026 | 322.62 | 327.67 | 318.00 | 323.06 | 323.06 | 1,199,113 |
| Jan 12, 2026 | 325.88 | 328.51 | 321.02 | 325.51 | 325.51 | 1,489,952 |
| Jan 9, 2026 | 319.90 | 328.59 | 315.41 | 327.31 | 327.31 | 1,661,059 |
| Jan 8, 2026 | 317.01 | 319.45 | 312.95 | 318.80 | 318.80 | 1,463,021 |
| Jan 7, 2026 | 314.39 | 324.71 | 314.39 | 320.54 | 320.54 | 1,418,546 |
| Jan 6, 2026 | 301.50 | 316.04 | 300.88 | 314.64 | 314.64 | 2,653,291 |
| Jan 5, 2026 | 311.46 | 314.17 | 300.40 | 301.22 | 301.22 | 4,024,668 |
| Jan 2, 2026 | 315.70 | 316.00 | 306.41 | 310.40 | 310.40 | 1,268,243 |
| Dec 31, 2025 | 315.78 | 316.00 | 312.06 | 312.58 | 312.58 | 1,022,237 |
| Dec 30, 2025 | 316.83 | 319.00 | 315.14 | 315.60 | 315.60 | 1,021,497 |
| Dec 29, 2025 | 317.85 | 321.69 | 316.58 | 317.71 | 317.71 | 990,990 |
| Dec 26, 2025 | 318.00 | 319.30 | 317.00 | 318.89 | 318.89 | 551,357 |
| Dec 24, 2025 | 315.70 | 318.12 | 315.36 | 317.76 | 317.76 | 359,857 |
| Dec 23, 2025 | 314.73 | 317.39 | 314.53 | 316.93 | 316.93 | 893,472 |
| Dec 22, 2025 | 317.57 | 318.36 | 314.67 | 317.57 | 317.57 | 1,113,927 |
| Dec 19, 2025 | 315.10 | 319.28 | 313.76 | 314.91 | 314.91 | 3,950,180 |
| Dec 18, 2025 | 318.39 | 322.41 | 314.35 | 315.10 | 315.10 | 1,817,161 |
| Dec 17, 2025 | 319.00 | 319.89 | 310.94 | 313.02 | 313.02 | 1,531,803 |
| Dec 16, 2025 | 318.55 | 323.00 | 316.42 | 319.53 | 319.53 | 2,295,554 |
| Dec 15, 2025 | 324.08 | 327.77 | 317.66 | 318.43 | 318.43 | 1,687,940 |
| Dec 12, 2025 | 334.63 | 335.24 | 322.65 | 323.22 | 323.22 | 1,443,500 |
| Dec 11, 2025 | 337.95 | 338.00 | 329.35 | 335.43 | 335.43 | 1,108,976 |
| Dec 10, 2025 | 334.44 | 341.31 | 333.24 | 338.06 | 338.06 | 1,192,491 |
| Dec 9, 2025 | 336.25 | 338.04 | 333.46 | 335.07 | 335.07 | 994,336 |
| Dec 8, 2025 | 337.99 | 340.83 | 336.52 | 337.29 | 337.29 | 1,023,957 |
| Dec 5, 2025 | 338.43 | 341.04 | 336.16 | 337.53 | 337.53 | 1,325,631 |
| Dec 4, 2025 | 336.87 | 339.59 | 334.32 | 337.30 | 337.30 | 1,348,804 |
| Dec 3, 2025 | 315.80 | 338.00 | 315.68 | 336.11 | 336.11 | 2,677,068 |
| Dec 2, 2025 | 311.50 | 319.07 | 311.23 | 317.94 | 317.94 | 1,928,613 |
| Dec 1, 2025 | 312.64 | 313.05 | 306.83 | 309.62 | 309.62 | 1,741,191 |
| Nov 28, 2025 | 309.06 | 311.96 | 306.33 | 311.84 | 311.84 | 875,049 |
| Nov 26, 2025 | 307.05 | 308.18 | 304.03 | 306.35 | 306.35 | 1,396,721 |
| Nov 25, 2025 | 300.75 | 305.75 | 298.17 | 303.66 | 303.66 | 1,976,186 |
| Nov 24, 2025 | 303.37 | 305.72 | 299.65 | 304.47 | 304.47 | 2,996,956 |
| Nov 21, 2025 | 301.92 | 303.90 | 295.18 | 300.58 | 300.58 | 1,748,375 |
| Nov 20, 2025 | 312.14 | 316.71 | 301.63 | 302.14 | 302.14 | 1,570,529 |
| Nov 19, 2025 | 304.21 | 310.12 | 302.43 | 306.76 | 306.76 | 1,435,035 |
| Nov 18, 2025 | 307.73 | 310.34 | 302.14 | 303.21 | 303.21 | 2,026,049 |
| Nov 17, 2025 | 313.54 | 315.83 | 309.64 | 311.29 | 311.29 | 1,519,933 |
| Nov 14, 2025 | 311.85 | 319.65 | 310.65 | 314.93 | 314.93 | 1,363,911 |
| Nov 13, 2025 | 314.89 | 317.47 | 312.99 | 315.99 | 315.99 | 1,773,613 |
| Nov 12, 2025 | 320.93 | 321.63 | 314.76 | 315.54 | 315.54 | 1,650,245 |
| Nov 11, 2025 | 326.53 | 326.79 | 316.22 | 318.51 | 318.51 | 1,905,835 |
| Nov 10, 2025 | 326.56 | 330.84 | 323.32 | 328.94 | 328.94 | 2,008,158 |
| Nov 7, 2025 | 324.49 | 326.61 | 319.19 | 325.05 | 325.05 | 1,612,764 |
| Nov 6, 2025 | 324.94 | 327.26 | 318.57 | 324.45 | 324.45 | 3,178,262 |
| Nov 5, 2025 | 331.95 | 332.56 | 324.23 | 327.63 | 327.63 | 2,229,588 |
| Nov 4, 2025 | 330.06 | 336.06 | 325.59 | 333.22 | 333.22 | 3,047,966 |
| Nov 3, 2025 | 341.70 | 341.70 | 331.00 | 335.41 | 335.41 | 1,469,062 |
| Oct 31, 2025 | 338.73 | 340.73 | 336.22 | 338.69 | 338.69 | 1,429,974 |
| Oct 30, 2025 | 340.00 | 342.20 | 333.41 | 336.09 | 336.09 | 1,559,514 |
| Oct 29, 2025 | 337.30 | 347.00 | 334.00 | 341.43 | 341.43 | 2,413,024 |
| Oct 28, 2025 | 339.01 | 348.08 | 327.17 | 341.30 | 341.30 | 3,215,992 |
| Oct 27, 2025 | 357.52 | 357.52 | 346.00 | 351.40 | 351.40 | 4,236,538 |
| Oct 24, 2025 | 339.76 | 351.13 | 339.76 | 345.10 | 345.10 | 1,856,352 |
| Oct 23, 2025 | 329.30 | 338.18 | 327.62 | 337.27 | 337.27 | 1,533,685 |
| Oct 22, 2025 | 333.44 | 336.50 | 326.16 | 330.51 | 330.51 | 1,996,692 |
| Oct 21, 2025 | 327.53 | 335.12 | 327.11 | 333.45 | 333.45 | 1,258,822 |
| Oct 20, 2025 | 327.79 | 331.12 | 326.39 | 329.64 | 329.64 | 1,458,433 |
| Oct 17, 2025 | 322.59 | 328.21 | 320.00 | 326.12 | 326.12 | 1,481,818 |
| Oct 16, 2025 | 326.18 | 327.05 | 320.08 | 324.25 | 324.25 | 1,788,568 |
| Oct 15, 2025 | 330.65 | 330.65 | 321.39 | 324.10 | 324.10 | 1,599,584 |
| Oct 14, 2025 | 324.50 | 329.85 | 318.02 | 325.75 | 325.75 | 1,602,928 |
| Oct 13, 2025 | 329.75 | 334.20 | 324.94 | 332.23 | 332.23 | 1,724,191 |
| Oct 10, 2025 | 348.10 | 350.26 | 325.86 | 327.00 | 327.00 | 2,156,104 |
| Oct 9, 2025 | 348.25 | 348.77 | 343.58 | 348.67 | 348.67 | 1,227,307 |
| Oct 8, 2025 | 346.07 | 354.25 | 346.07 | 350.00 | 350.00 | 1,292,909 |
| Oct 7, 2025 | 352.70 | 353.33 | 342.08 | 345.48 | 345.48 | 949,557 |
| Oct 6, 2025 | 350.00 | 354.85 | 350.00 | 353.36 | 353.36 | 1,441,237 |
| Oct 3, 2025 | 347.24 | 353.15 | 345.00 | 347.27 | 347.27 | 1,056,334 |
| Oct 2, 2025 | 354.55 | 355.13 | 346.35 | 347.24 | 347.24 | 1,649,871 |
| Oct 1, 2025 | 348.27 | 355.15 | 347.41 | 351.97 | 351.97 | 1,156,795 |
| Sep 30, 2025 | 349.20 | 352.05 | 346.92 | 351.26 | 351.26 | 1,195,417 |
| Sep 29, 2025 | 352.88 | 352.88 | 347.81 | 348.52 | 348.52 | 1,207,820 |
| Sep 26, 2025 | 349.92 | 351.09 | 346.99 | 350.11 | 350.11 | 1,299,435 |
| Sep 25, 2025 | 352.52 | 355.03 | 350.03 | 351.06 | 351.06 | 1,921,357 |
| Sep 24, 2025 | 366.71 | 366.71 | 355.80 | 356.96 | 356.96 | 1,656,035 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Cadence Design Systems Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at CDNS, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|