CADENCE DESIGN SYSTEM INC

Ticker: CDNS CUSIP: 127387108 Class: Com

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 911,545 Value ($000) $285 Avg Close $326.31 Range $295.18 - $357.53

Q3 2025

Shares 1,619,738 Value ($000) $569 Avg Close $344.03 Range $304.73 - $376.45

Q2 2025

Shares 1,630,865 Value ($000) $503 Avg Close $290.76 Range $221.56 - $323.39

Q1 2025

Shares 1,859,000 Value ($000) $473 Avg Close $278.09 Range $230.09 - $325.03

Q4 2024

Shares 2,937,675 Value ($000) $883 Avg Close $290.70 Range $246.60 - $326.19

Q3 2024

Shares 2,335,841 Value ($000) $633 Avg Close $276.46 Range $241.29 - $322.28

Q2 2024

Shares 3,138,891 Value ($000) $966 Avg Close $296.08 Range $270.39 - $328.99

Q1 2024

Shares 4,823,804 Value ($000) $1,502 Avg Close $295.79 Range $251.94 - $327.36

Q4 2023

Shares 5,271,670 Value ($000) $1,436 Avg Close $257.66 Range $227.77 - $279.33

Q3 2023

Shares 6,463,867 Value ($000) $1,514 Avg Close $234.06 Range $217.77 - $248.16

Q2 2023

Shares 6,305,038 Value ($000) $1,479 Avg Close $217.63 Range $194.01 - $242.65

Q1 2023

Shares 5,443,982 Value ($000) $1,144 Avg Close $189.14 Range $154.88 - $210.23

Q4 2022

Shares 5,083,655 Value ($000) $817 Avg Close $159.86 Range $138.76 - $177.27

Q3 2022

Shares 5,419,304 Value ($000) $885,753 Avg Close $171.96 Range $147.00 - $194.97

Q2 2022

Shares 2,733,627 Value ($000) $410,126 Avg Close $150.99 Range $132.32 - $168.73

Q1 2022

Shares 2,910,407 Value ($000) $478,645 Avg Close $153.41 Range $133.10 - $188.57

Q4 2021

Shares 2,621,209 Value ($000) $488,462 Avg Close $174.32 Range $145.84 - $192.70

Q3 2021

Shares 2,217,176 Value ($000) $335,769 Avg Close $152.39 Range $135.04 - $168.61

Q2 2021

Shares 2,727,633 Value ($000) $373,195 Avg Close $132.50 Range $118.11 - $148.27

Q1 2021

Shares 2,445,110 Value ($000) $334,956 Avg Close $134.17 Range $119.65 - $149.08

Q4 2020

Shares 2,891,458 Value ($000) $394,482 Avg Close $117.30 Range $104.48 - $136.84

Q3 2020

Shares 2,790,816 Value ($000) $297,585 Avg Close $105.21 Range $95.23 - $117.59

Q2 2020

Shares 2,659,218 Value ($000) $255,179 Avg Close $83.71 Range $62.92 - $96.56

Q1 2020

Shares 1,570,941 Value ($000) $103,745 Avg Close $69.37 Range $51.39 - $80.40

Q4 2019

Shares 1,360,052 Value ($000) $94,333 Avg Close $67.06 Range $62.41 - $70.96

Q3 2019

Shares 946,630 Value ($000) $62,553 Avg Close $70.33 Range $64.21 - $77.08

Q2 2019

Shares 1,494,456 Value ($000) $105,822 Avg Close $66.85 Range $61.32 - $73.09

Q1 2019

Shares 851,890 Value ($000) $54,104 Avg Close $52.98 Range $41.43 - $63.56

Q4 2018

Shares 858,574 Value ($000) $37,331 Avg Close $43.42 Range $39.08 - $47.04

Q3 2018

Shares 900,270 Value ($000) $40,800 Avg Close $45.52 Range $42.84 - $47.40

Q2 2018

Shares 4,884,741 Value ($000) $211,558 Avg Close $41.12 Range $35.49 - $45.46

Q1 2018

Shares 861,769 Value ($000) $31,687 Avg Close $40.78 Range $36.02 - $46.00

Q4 2017

Shares 855,031 Value ($000) $35,757 Avg Close $42.98 Range $39.60 - $45.64

Q3 2017

Shares 887,168 Value ($000) $35,017 Avg Close $36.84 Range $32.85 - $39.49

Q2 2017

Shares 3,014,344 Value ($000) $100,950 Avg Close $33.28 Range $30.81 - $35.69

Q1 2017

Shares 273,329 Value ($000) $8,583 Avg Close $29.18 Range $25.24 - $32.19

Q4 2016

Shares 189,101 Value ($000) $4,769 Avg Close $25.72 Range $24.15 - $28.00

Q3 2016

Shares 181,361 Value ($000) $4,630 Avg Close $25.01 Range $23.83 - $26.24

Q2 2016

Shares 178,151 Value ($000) $4,329 Avg Close $23.95 Range $22.79 - $25.49

Q1 2016

Shares 178,214 Value ($000) $4,202 Avg Close $20.94 Range $18.32 - $23.75

Q4 2015

Shares 161,518 Value ($000) $3,361 Avg Close $21.70 Range $19.35 - $23.30

Q3 2015

Shares 140,817 Value ($000) $2,912 Avg Close $20.38 Range $18.13 - $21.86

Q2 2015

Shares 1,371,153 Value ($000) $26,957 Avg Close $19.38 Range $17.77 - $20.51

Q1 2015

Shares 1,705,057 Value ($000) $31,441 Avg Close $18.21 Range $16.52 - $19.24

Q4 2014

Shares 2,004,499 Value ($000) $38,025 Avg Close $17.95 Range $15.50 - $19.54

Q3 2014

Shares 2,186,997 Value ($000) $37,638 Avg Close $17.36 Range $16.25 - $18.25

Q2 2014

Shares 2,369,037 Value ($000) $41,434 Avg Close $15.99 Range $13.63 - $17.55

Q1 2014

Shares 3,352,447 Value ($000) $52,097 Avg Close $14.83 Range $13.59 - $16.25

Q4 2013

Shares 3,394,347 Value ($000) $47,589 Avg Close $13.41 Range $12.55 - $14.72

Q3 2013

Shares 3,855,647 Value ($000) $52,051 Avg Close $14.35 Range $13.13 - $15.96

Q2 2013

Shares 4,426,647 Value ($000) $64,098 Avg Close $14.08 Range $12.33 - $15.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	911,545	$285	$326.31	$295.18 - $357.53
Q3 2025	1,619,738	$569	$344.03	$304.73 - $376.45
Q2 2025	1,630,865	$503	$290.76	$221.56 - $323.39
Q1 2025	1,859,000	$473	$278.09	$230.09 - $325.03
Q4 2024	2,937,675	$883	$290.70	$246.60 - $326.19
Q3 2024	2,335,841	$633	$276.46	$241.29 - $322.28
Q2 2024	3,138,891	$966	$296.08	$270.39 - $328.99
Q1 2024	4,823,804	$1,502	$295.79	$251.94 - $327.36
Q4 2023	5,271,670	$1,436	$257.66	$227.77 - $279.33
Q3 2023	6,463,867	$1,514	$234.06	$217.77 - $248.16
Q2 2023	6,305,038	$1,479	$217.63	$194.01 - $242.65
Q1 2023	5,443,982	$1,144	$189.14	$154.88 - $210.23
Q4 2022	5,083,655	$817	$159.86	$138.76 - $177.27
Q3 2022	5,419,304	$885,753	$171.96	$147.00 - $194.97
Q2 2022	2,733,627	$410,126	$150.99	$132.32 - $168.73
Q1 2022	2,910,407	$478,645	$153.41	$133.10 - $188.57
Q4 2021	2,621,209	$488,462	$174.32	$145.84 - $192.70
Q3 2021	2,217,176	$335,769	$152.39	$135.04 - $168.61
Q2 2021	2,727,633	$373,195	$132.50	$118.11 - $148.27
Q1 2021	2,445,110	$334,956	$134.17	$119.65 - $149.08
Q4 2020	2,891,458	$394,482	$117.30	$104.48 - $136.84
Q3 2020	2,790,816	$297,585	$105.21	$95.23 - $117.59
Q2 2020	2,659,218	$255,179	$83.71	$62.92 - $96.56
Q1 2020	1,570,941	$103,745	$69.37	$51.39 - $80.40
Q4 2019	1,360,052	$94,333	$67.06	$62.41 - $70.96
Q3 2019	946,630	$62,553	$70.33	$64.21 - $77.08
Q2 2019	1,494,456	$105,822	$66.85	$61.32 - $73.09
Q1 2019	851,890	$54,104	$52.98	$41.43 - $63.56
Q4 2018	858,574	$37,331	$43.42	$39.08 - $47.04
Q3 2018	900,270	$40,800	$45.52	$42.84 - $47.40
Q2 2018	4,884,741	$211,558	$41.12	$35.49 - $45.46
Q1 2018	861,769	$31,687	$40.78	$36.02 - $46.00
Q4 2017	855,031	$35,757	$42.98	$39.60 - $45.64
Q3 2017	887,168	$35,017	$36.84	$32.85 - $39.49
Q2 2017	3,014,344	$100,950	$33.28	$30.81 - $35.69
Q1 2017	273,329	$8,583	$29.18	$25.24 - $32.19
Q4 2016	189,101	$4,769	$25.72	$24.15 - $28.00
Q3 2016	181,361	$4,630	$25.01	$23.83 - $26.24
Q2 2016	178,151	$4,329	$23.95	$22.79 - $25.49
Q1 2016	178,214	$4,202	$20.94	$18.32 - $23.75
Q4 2015	161,518	$3,361	$21.70	$19.35 - $23.30
Q3 2015	140,817	$2,912	$20.38	$18.13 - $21.86
Q2 2015	1,371,153	$26,957	$19.38	$17.77 - $20.51
Q1 2015	1,705,057	$31,441	$18.21	$16.52 - $19.24
Q4 2014	2,004,499	$38,025	$17.95	$15.50 - $19.54
Q3 2014	2,186,997	$37,638	$17.36	$16.25 - $18.25
Q2 2014	2,369,037	$41,434	$15.99	$13.63 - $17.55
Q1 2014	3,352,447	$52,097	$14.83	$13.59 - $16.25
Q4 2013	3,394,347	$47,589	$13.41	$12.55 - $14.72
Q3 2013	3,855,647	$52,051	$14.35	$13.13 - $15.96
Q2 2013	4,426,647	$64,098	$14.08	$12.33 - $15.32