← Back to watchlist

Stock detail

CDNS · CDNS

USD

Sources: StockAnalysis · MarketBeat

CollectionSuccess

Current price$273.96
Consensus target
$394.83
Gap to consensus
+44.1%
Confidence
53%
Analyst range
$300.00 – $470.00
Std deviation
$47.90
Last updated
Sep 15, 09:35 PM

Consensus by source

SourceTargetRangeAnalystsUpdated
StockAnalysis$402.12USD$300.00 – $470.00USD28—
MarketBeat$403.88USD$300.00 – $450.00USD17—

Price history & SEC filings

Up day Down day SEC filing

Price and SEC filing data

  • 2026-03-16: Open $289.33, High $295.43, Low $288.00, Close $292.72, Volume 1.5M.
  • 2026-03-17: Open $293.89, High $300.94, Low $292.49, Close $293.75, Volume 1.3M.
  • 2026-03-18: Open $291.93, High $295.30, Low $289.50, Close $289.64, Volume 1.7M.
  • 2026-03-19: Open $288.92, High $292.61, Low $284.35, Close $287.40, Volume 1.6M.
  • 2026-03-20: Open $286.42, High $287.39, Low $281.46, Close $283.90, Volume 3.3M.
  • 2026-03-23: Open $289.20, High $299.29, Low $286.79, Close $292.52, Volume 3.5M.
  • 2026-03-24: Open $289.51, High $290.50, Low $277.00, Close $284.32, Volume 2.8M.
  • 2026-03-25: Open $288.69, High $290.37, Low $277.65, Close $281.39, Volume 2.6M.
  • 2026-03-26: Open $278.00, High $284.16, Low $278.00, Close $280.62, Volume 2M.
  • 2026-03-27: Open $278.26, High $280.43, Low $271.05, Close $271.77, Volume 2.2M.
  • 2026-03-30: Open $272.18, High $276.37, Low $268.80, Close $270.88, Volume 2.2M.
  • 2026-03-31: Open $273.27, High $278.61, Low $271.60, Close $277.87, Volume 1.9M.
  • 2026-04-01: Open $280.19, High $281.60, Low $274.66, Close $280.19, Volume 1.8M.
  • 2026-04-02: Open $273.69, High $280.26, Low $271.34, Close $278.72, Volume 1.5M.
  • 2026-04-06: Open $277.99, High $279.77, Low $275.48, Close $279.39, Volume 1.2M.
  • 2026-04-07: Open $278.03, High $280.00, Low $273.90, Close $279.48, Volume 1.3M.
  • 2026-04-08: Open $289.98, High $291.35, Low $285.42, Close $289.50, Volume 1.9M.
  • 2026-04-09: Open $287.62, High $288.18, Low $277.45, Close $281.01, Volume 2.2M.
  • 2026-04-10: Open $280.73, High $281.42, Low $263.38, Close $265.66, Volume 3.5M.
  • 2026-04-13: Open $266.06, High $288.33, Low $265.22, Close $288.20, Volume 2.6M.
  • 2026-04-14: Open $293.31, High $297.18, Low $290.28, Close $292.37, Volume 2.2M.
  • 2026-04-15: Open $295.00, High $307.47, Low $293.51, Close $304.10, Volume 2.5M.
  • 2026-04-16: Open $309.45, High $312.88, Low $303.31, Close $306.96, Volume 2.2M.
  • 2026-04-17: Open $316.33, High $318.00, Low $308.40, Close $311.03, Volume 2.2M.
  • 2026-04-20: Open $312.60, High $320.98, Low $309.60, Close $318.50, Volume 2.3M.
  • 2026-04-21: Open $319.75, High $331.23, Low $318.90, Close $325.84, Volume 3.5M.
  • 2026-04-22: Open $332.85, High $334.00, Low $327.69, Close $331.61, Volume 2.2M.
  • 2026-04-23: Open $325.86, High $326.98, Low $311.00, Close $314.33, Volume 2.3M.
  • 2026-04-24: Open $320.08, High $334.81, Low $319.37, Close $332.89, Volume 3.3M.
  • 2026-04-27: Open $330.82, High $338.19, Low $330.00, Close $336.54, Volume 4M.
  • 2026-04-28: Open $329.70, High $338.55, Low $317.07, Close $325.31, Volume 4.9M.
  • 2026-04-29: Open $323.71, High $331.36, Low $315.51, Close $329.95, Volume 2.9M.
  • 2026-04-30: Open $328.75, High $330.08, Low $319.78, Close $329.59, Volume 2.1M.
  • 2026-05-01: Open $336.50, High $342.37, Low $334.00, Close $340.94, Volume 1.8M.
  • 2026-05-04: Open $342.38, High $351.01, Low $340.61, Close $349.51, Volume 3.2M.
  • 2026-05-05: Open $351.30, High $354.89, Low $346.13, Close $353.63, Volume 2M.
  • 2026-05-06: Open $353.50, High $355.49, Low $347.49, Close $354.90, Volume 2.4M.
  • 2026-05-07: Open $358.00, High $362.71, Low $354.87, Close $356.90, Volume 1.9M.
  • 2026-05-08: Open $356.08, High $365.01, Low $353.18, Close $362.70, Volume 2.3M.
  • 2026-05-11: Open $359.07, High $365.00, Low $358.03, Close $364.20, Volume 2.6M.
  • 2026-05-12: Open $361.10, High $361.99, Low $355.56, Close $358.04, Volume 2M.
  • 2026-05-13: Open $359.04, High $361.03, Low $350.55, Close $354.55, Volume 2.3M.
  • 2026-05-14: Open $350.03, High $355.21, Low $348.46, Close $352.84, Volume 1.5M.
  • 2026-05-15: Open $351.81, High $352.00, Low $345.68, Close $347.24, Volume 1.7M.
  • 2026-05-18: Open $346.91, High $350.06, Low $341.49, Close $345.99, Volume 1.9M.
  • 2026-05-19: Open $342.67, High $348.12, Low $337.89, Close $338.12, Volume 1.7M.
  • 2026-05-20: Open $335.39, High $351.37, Low $331.56, Close $350.89, Volume 2M.
  • 2026-05-21: Open $349.88, High $362.21, Low $347.56, Close $358.46, Volume 1.8M.
  • 2026-05-22: Open $361.88, High $381.55, Low $361.54, Close $373.59, Volume 2.2M.
  • 2026-05-26: Open $380.00, High $383.24, Low $369.62, Close $381.75, Volume 2M.
  • 2026-05-27: Open $378.95, High $383.80, Low $370.35, Close $374.05, Volume 2.4M.
  • 2026-05-28: Open $374.88, High $379.05, Low $366.99, Close $373.85, Volume 1.9M.
  • 2026-05-29: Open $375.00, High $378.04, Low $372.28, Close $374.93, Volume 3.2M.
  • 2026-06-01: Open $393.00, High $414.92, Low $383.94, Close $414.16, Volume 4.5M.
  • 2026-06-02: Open $405.98, High $416.69, Low $401.04, Close $416.39, Volume 3.2M.
  • 2026-06-03: Open $410.00, High $411.04, Low $401.03, Close $408.00, Volume 2.9M.
  • 2026-06-04: Open $407.73, High $415.83, Low $401.93, Close $411.68, Volume 3M.
  • 2026-06-05: Open $402.00, High $407.00, Low $373.54, Close $376.19, Volume 3.5M.
  • 2026-06-08: Open $383.00, High $396.71, Low $381.85, Close $394.24, Volume 2.6M.
  • 2026-06-09: Open $396.66, High $406.67, Low $377.11, Close $390.90, Volume 2.6M.
  • 2026-06-10: Open $383.45, High $399.23, Low $382.00, Close $385.13, Volume 1.8M.
  • 2026-06-11: Open $382.00, High $389.54, Low $377.21, Close $383.74, Volume 2.1M.
  • 2026-06-12: Open $381.22, High $389.80, Low $375.94, Close $384.96, Volume 1.4M.
  • 2026-06-15: Open $391.00, High $397.82, Low $389.33, Close $394.50, Volume 1.8M.
  • 2026-06-16: Open $387.19, High $398.27, Low $387.19, Close $387.85, Volume 1.7M.
  • 2026-06-17: Open $388.43, High $403.38, Low $386.46, Close $389.60, Volume 2.4M.
  • 2026-06-18: Open $391.10, High $401.18, Low $385.43, Close $387.39, Volume 7.1M.
  • 2026-06-22: Open $392.00, High $392.00, Low $378.20, Close $389.04, Volume 3M.
  • 2026-06-23: Open $383.17, High $386.55, Low $377.33, Close $379.06, Volume 2.1M.
  • 2026-06-24: Open $375.69, High $379.62, Low $371.59, Close $372.40, Volume 1.9M.
  • 2026-06-25: Open $378.49, High $378.49, Low $363.73, Close $368.23, Volume 2.2M.
  • 2026-06-26: Open $362.25, High $381.90, Low $358.76, Close $377.27, Volume 3.9M.
  • 2026-06-29: Open $381.48, High $387.19, Low $371.37, Close $372.72, Volume 2.7M.
  • 2026-06-30: Open $371.50, High $381.56, Low $368.43, Close $375.32, Volume 2.9M.
  • 2026-07-01: Open $383.88, High $386.75, Low $376.58, Close $377.73, Volume 1.7M.
  • 2026-07-02: Open $375.28, High $381.78, Low $370.50, Close $373.14, Volume 2.1M.
  • 2026-07-06: Open $369.60, High $377.87, Low $367.55, Close $375.77, Volume 1.9M.
  • 2026-07-07: Open $375.84, High $379.99, Low $365.63, Close $371.06, Volume 1.6M.
  • 2026-07-08: Open $367.34, High $374.45, Low $366.12, Close $374.06, Volume 1.4M.
  • 2026-07-09: Open $370.14, High $386.34, Low $368.34, Close $385.95, Volume 1.6M.
  • 2026-07-10: Open $387.93, High $389.49, Low $380.21, Close $384.17, Volume 940.5K.
  • 2026-07-13: Open $390.64, High $391.00, Low $375.12, Close $377.92, Volume 1.3M.
  • 2026-07-14: Open $370.95, High $383.00, Low $370.88, Close $376.80, Volume 1.3M.
  • 2026-07-15: Open $383.36, High $385.30, Low $369.05, Close $371.50, Volume 1.6M.
  • 2026-07-16: Open $366.01, High $369.13, Low $358.74, Close $364.65, Volume 1.5M.
  • 2026-07-17: Open $334.56, High $342.29, Low $320.07, Close $330.11, Volume 5.2M.
  • 2026-07-20: Open $333.02, High $339.11, Low $328.75, Close $329.93, Volume 2.1M.
  • 2026-07-21: Open $328.36, High $347.13, Low $328.36, Close $344.64, Volume 2.7M.
  • 2026-07-22: Open $339.06, High $346.33, Low $334.59, Close $337.01, Volume 2.3M.
  • 2026-07-23: Open $335.20, High $340.29, Low $328.87, Close $330.46, Volume 2.1M.
  • 2026-07-24: Open $335.24, High $335.54, Low $325.96, Close $326.24, Volume 2.9M.
  • 2026-07-27: Open $336.51, High $342.27, Low $334.38, Close $338.61, Volume 3.7M.
  • 2026-07-28: Open $335.16, High $355.59, Low $335.16, Close $344.72, Volume 4.9M.
  • 2026-07-29: Open $349.00, High $351.00, Low $332.56, Close $332.76, Volume 3.4M.
  • 2026-07-30: Open $336.62, High $342.50, Low $329.59, Close $332.82, Volume 2.7M.
  • 2026-07-31: Open $335.27, High $344.77, Low $334.25, Close $340.02, Volume 2.1M.
  • 2026-08-03: Open $343.79, High $344.45, Low $331.68, Close $336.15, Volume 1.8M.
  • 2026-08-04: Open $340.81, High $349.11, Low $339.29, Close $340.62, Volume 2M.
  • 2026-08-05: Open $347.96, High $347.96, Low $335.66, Close $337.07, Volume 1.6M.
  • 2026-08-06: Open $335.54, High $341.73, Low $333.00, Close $338.42, Volume 1.6M.
  • 2026-08-07: Open $343.00, High $348.12, Low $335.58, Close $339.24, Volume 2.1M.
  • 2026-08-10: Open $337.31, High $342.03, Low $331.53, Close $331.91, Volume 1.8M.
  • 2026-08-11: Open $330.57, High $331.25, Low $323.19, Close $327.53, Volume 2M.
  • 2026-08-12: Open $330.01, High $333.43, Low $322.11, Close $323.13, Volume 2M.
  • 2026-08-13: Open $324.00, High $328.30, Low $321.11, Close $323.77, Volume 2.3M.
  • 2026-08-14: Open $324.74, High $326.87, Low $319.46, Close $324.82, Volume 2.6M.
  • 2026-08-17: Open $323.80, High $333.48, Low $323.06, Close $323.47, Volume 2M.
  • 2026-08-18: Open $321.50, High $323.63, Low $315.21, Close $316.52, Volume 1.8M.
  • 2026-08-19: Open $316.09, High $318.50, Low $312.01, Close $314.98, Volume 1.9M.
  • 2026-08-20: Open $315.48, High $317.50, Low $311.47, Close $313.59, Volume 1.7M.
  • 2026-08-21: Open $314.49, High $319.78, Low $312.15, Close $319.02, Volume 2.2M.
  • 2026-08-24: Open $314.50, High $317.34, Low $311.43, Close $315.92, Volume 2M.
  • 2026-08-25: Open $318.43, High $333.34, Low $317.18, Close $331.90, Volume 3M.
  • 2026-08-26: Open $328.50, High $340.31, Low $327.46, Close $334.68, Volume 2.2M.
  • 2026-08-27: Open $340.04, High $347.72, Low $330.50, Close $347.55, Volume 2.7M.
  • 2026-08-28: Open $347.43, High $347.43, Low $338.10, Close $340.39, Volume 1.8M.
  • 2026-08-31: Open $336.22, High $342.38, Low $336.22, Close $338.78, Volume 1.6M.
  • 2026-09-01: Open $331.19, High $332.84, Low $311.87, Close $313.04, Volume 2.3M.
  • 2026-09-02: Open $312.62, High $313.21, Low $303.66, Close $306.67, Volume 2.6M.
  • 2026-09-03: Open $307.64, High $311.04, Low $302.36, Close $304.88, Volume 2.2M.
  • 2026-09-04: Open $305.96, High $308.30, Low $287.90, Close $292.70, Volume 4.2M.
  • 2026-09-08: Open $291.34, High $295.82, Low $282.68, Close $284.11, Volume 4.4M.
  • 2026-09-09: Open $283.85, High $287.76, Low $281.65, Close $284.60, Volume 2.3M.
  • 2026-09-10: Open $282.28, High $289.14, Low $282.28, Close $284.95, Volume 1.9M.
  • 2026-09-11: Open $288.21, High $293.40, Low $285.02, Close $289.37, Volume 2.6M.
  • 2026-09-14: Open $288.00, High $288.80, Low $278.10, Close $279.06, Volume 2.3M.
  • 2026-09-15: Open $277.12, High $279.00, Low $273.07, Close $273.96, Volume 2.6M.
  • 4 · Insider transaction filing. Filed 2026-09-14. Accession 0000813672-26-000099.View filing
  • 4 · Insider transaction filing. Filed 2026-08-27. Accession 0000813672-26-000096.View filing
  • 4 · Insider transaction filing. Filed 2026-08-27. Accession 0000813672-26-000097.View filing

SEC activity

Recent SEC filings

Data coverage

  • PricePrice updated
  • EstimatesEstimates available from 2 sources
  • SECSEC filings available