Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 274.25 | 282.00 | 274.16 | 279.90 | 2m |
| September 15, 2026 | 277.38 | 279.00 | 273.07 | 273.96 | 3m |
| September 14, 2026 | 288.00 | 288.80 | 278.10 | 279.06 | 2m |
| September 11, 2026 | 288.21 | 293.40 |
Based on reports through December 31, 2025
Cadence is the second of the two chip-design tool vendors, operating in the same near-closed market.
The tools cover the whole path from logic to die layout and sign-off verification before manufacturing. As with its competitor, value lies in trust and in engineers' habits: verification methodologies are certified by the foundry, and switching environments means requalifying from scratch.
A separate line is multiphysics simulation: heat, electromagnetics, mechanics. It widens the market beyond chips to whole systems — boards, enclosures, automotive electronics — and grows faster than the core.
The model is subscription-based, revenue is predictable, margins are high and capital needs minimal. Risks: export controls on China, customer investment cycles and competition for engineers. The company pays no dividend, directing cash into buybacks.
Address:2655 SEELY AVENUE BLDG 5, SAN JOSE, CA, 95134, US
| 3.5bn |
| CRWVCoreWeave, Inc. | 80.34 | +0.57 % | 2.4bn |
| CRWDCrowdStrike Holdings, Inc. | 239.63 | −2.47 % | 2.2bn |
| NOWServiceNow, Inc. | 135.79 | −193.50 % | 2.2bn |
| SNOWSnowflake Inc. | 334.12 | −1.26 % | 1.7bn |
| 285.02 |
| 289.37 |
| 3m |
| September 10, 2026 | 282.28 | 289.14 | 282.28 | 284.95 | 2m |
| September 09, 2026 | 283.85 | 287.76 | 281.65 | 284.60 | 2m |
| September 08, 2026 | 291.34 | 295.82 | 282.68 | 284.11 | 4m |
| September 04, 2026 | 305.96 | 308.30 | 287.90 | 292.70 | 4m |
| September 03, 2026 | 307.64 | 311.04 | 302.36 | 304.88 | 2m |
| September 02, 2026 | 312.62 | 313.21 | 303.66 | 306.67 | 3m |
| September 01, 2026 | 331.19 | 332.84 | 311.87 | 313.04 | 2m |
| August 31, 2026 | 336.22 | 342.38 | 336.22 | 338.78 | 2m |
| August 28, 2026 | 347.43 | 347.43 | 338.10 | 340.39 | 2m |
| August 27, 2026 | 340.04 | 347.72 | 330.50 | 347.55 | 3m |
| August 26, 2026 | 328.50 | 340.31 | 327.46 | 334.68 | 2m |
| August 25, 2026 | 318.43 | 333.34 | 317.18 | 331.90 | 3m |
| August 24, 2026 | 314.50 | 317.34 | 311.43 | 315.92 | 2m |
| August 21, 2026 | 314.49 | 319.78 | 312.15 | 319.02 | 2m |
| August 20, 2026 | 315.48 | 317.50 | 311.47 | 313.59 | 2m |
| August 19, 2026 | 316.09 | 318.50 | 312.01 | 314.98 | 2m |