CADENCE DESIGN SYSTEM INC

Ticker: CDNS CUSIP: 127387108 Class: Com

Dodge & Cox's Holding History (CIK: 0000200217)

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

Q4 2025

Shares 237,363 Value ($000) $74,195 Avg Close $326.31 Range $295.18 - $357.53

Q3 2025

Shares 240,525 Value ($000) $84,487 Avg Close $344.03 Range $304.73 - $376.45

Q2 2025

Shares 246,472 Value ($000) $75,950 Avg Close $290.76 Range $221.56 - $323.39

Q1 2025

Shares 247,415 Value ($000) $62,925 Avg Close $278.09 Range $230.09 - $325.03

Q4 2024

Shares 250,917 Value ($000) $75,391 Avg Close $290.70 Range $246.60 - $326.19

Q3 2024

Shares 257,777 Value ($000) $69,865 Avg Close $276.46 Range $241.29 - $322.28

Q2 2024

Shares 261,118 Value ($000) $80,359 Avg Close $296.08 Range $270.39 - $328.99

Q1 2024

Shares 265,065 Value ($000) $82,509 Avg Close $295.79 Range $251.94 - $327.36

Q4 2023

Shares 274,851 Value ($000) $74,861 Avg Close $257.66 Range $227.77 - $279.33

Q3 2023

Shares 282,565 Value ($000) $66,205 Avg Close $234.06 Range $217.77 - $248.16

Q2 2023

Shares 286,160 Value ($000) $67,110 Avg Close $217.63 Range $194.01 - $242.65

Q1 2023

Shares 295,339 Value ($000) $62,048 Avg Close $189.14 Range $154.88 - $210.23

Q4 2022

Shares 297,377 Value ($000) $47,771 Avg Close $159.86 Range $138.76 - $177.27

Q3 2022

Shares 299,080 Value ($000) $48,879 Avg Close $171.96 Range $147.00 - $194.97

Q2 2022

Shares 303,920 Value ($000) $45,597 Avg Close $150.99 Range $132.32 - $168.73

Q1 2022

Shares 304,571 Value ($000) $50,090 Avg Close $153.41 Range $133.10 - $188.57

Q4 2021

Shares 314,317 Value ($000) $58,573 Avg Close $174.32 Range $145.84 - $192.70

Q3 2021

Shares 316,989 Value ($000) $48,005 Avg Close $152.39 Range $135.04 - $168.61

Q2 2021

Shares 328,813 Value ($000) $44,988 Avg Close $132.50 Range $118.11 - $148.27

Q1 2021

Shares 337,216 Value ($000) $46,195 Avg Close $134.17 Range $119.65 - $149.08

Q4 2020

Shares 348,943 Value ($000) $47,606 Avg Close $117.30 Range $104.48 - $136.84

Q3 2020

Shares 363,058 Value ($000) $38,713 Avg Close $105.21 Range $95.23 - $117.59

Q2 2020

Shares 380,179 Value ($000) $36,482 Avg Close $83.71 Range $62.92 - $96.56

Q1 2020

Shares 399,541 Value ($000) $26,386 Avg Close $69.37 Range $51.39 - $80.40

Q4 2019

Shares 423,506 Value ($000) $29,374 Avg Close $67.06 Range $62.41 - $70.96

Q3 2019

Shares 425,486 Value ($000) $28,116 Avg Close $70.33 Range $64.21 - $77.08

Q2 2019

Shares 428,614 Value ($000) $30,350 Avg Close $66.85 Range $61.32 - $73.09

Q1 2019

Shares 435,294 Value ($000) $27,646 Avg Close $52.98 Range $41.43 - $63.56

Q4 2018

Shares 452,920 Value ($000) $19,693 Avg Close $43.42 Range $39.08 - $47.04

Q3 2018

Shares 473,505 Value ($000) $21,459 Avg Close $45.52 Range $42.84 - $47.40

Q2 2018

Shares 487,800 Value ($000) $21,127 Avg Close $41.12 Range $35.49 - $45.46

Q1 2018

Shares 550,365 Value ($000) $20,237 Avg Close $40.78 Range $36.02 - $46.00

Q4 2017

Shares 720,160 Value ($000) $30,117 Avg Close $42.98 Range $39.60 - $45.64

Q3 2017

Shares 772,024 Value ($000) $30,472 Avg Close $36.84 Range $32.85 - $39.49

Q2 2017

Shares 892,269 Value ($000) $29,882 Avg Close $33.28 Range $30.81 - $35.69

Q1 2017

Shares 1,000,644 Value ($000) $31,420 Avg Close $29.18 Range $25.24 - $32.19

Q4 2016

Shares 1,100,309 Value ($000) $27,750 Avg Close $25.72 Range $24.15 - $28.00

Q3 2016

Shares 1,166,443 Value ($000) $29,779 Avg Close $25.01 Range $23.83 - $26.24

Q2 2016

Shares 1,194,535 Value ($000) $29,027 Avg Close $23.95 Range $22.79 - $25.49

Q1 2016

Shares 1,409,289 Value ($000) $33,231 Avg Close $20.94 Range $18.32 - $23.75

Q4 2015

Shares 14,386,400 Value ($000) $299,381 Avg Close $21.70 Range $19.35 - $23.30

Q3 2015

Shares 14,492,750 Value ($000) $299,710 Avg Close $20.38 Range $18.13 - $21.86

Q2 2015

Shares 14,515,700 Value ($000) $285,379 Avg Close $19.38 Range $17.77 - $20.51

Q1 2015

Shares 16,534,200 Value ($000) $304,891 Avg Close $18.21 Range $16.52 - $19.24

Q4 2014

Shares 17,248,976 Value ($000) $327,213 Avg Close $17.95 Range $15.50 - $19.54

Q3 2014

Shares 18,119,975 Value ($000) $311,845 Avg Close $17.36 Range $16.25 - $18.25

Q2 2014

Shares 19,187,175 Value ($000) $335,584 Avg Close $15.99 Range $13.63 - $17.55

Q1 2014

Shares 19,260,875 Value ($000) $299,314 Avg Close $14.83 Range $13.59 - $16.25

Q4 2013

Shares 19,359,742 Value ($000) $271,424 Avg Close $13.41 Range $12.55 - $14.72

Q3 2013

Shares 19,594,742 Value ($000) $264,529 Avg Close $14.35 Range $13.13 - $15.96

Q2 2013

Shares 19,768,525 Value ($000) $286,248 Avg Close $14.08 Range $12.33 - $15.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	237,363	$74,195	$326.31	$295.18 - $357.53
Q3 2025	240,525	$84,487	$344.03	$304.73 - $376.45
Q2 2025	246,472	$75,950	$290.76	$221.56 - $323.39
Q1 2025	247,415	$62,925	$278.09	$230.09 - $325.03
Q4 2024	250,917	$75,391	$290.70	$246.60 - $326.19
Q3 2024	257,777	$69,865	$276.46	$241.29 - $322.28
Q2 2024	261,118	$80,359	$296.08	$270.39 - $328.99
Q1 2024	265,065	$82,509	$295.79	$251.94 - $327.36
Q4 2023	274,851	$74,861	$257.66	$227.77 - $279.33
Q3 2023	282,565	$66,205	$234.06	$217.77 - $248.16
Q2 2023	286,160	$67,110	$217.63	$194.01 - $242.65
Q1 2023	295,339	$62,048	$189.14	$154.88 - $210.23
Q4 2022	297,377	$47,771	$159.86	$138.76 - $177.27
Q3 2022	299,080	$48,879	$171.96	$147.00 - $194.97
Q2 2022	303,920	$45,597	$150.99	$132.32 - $168.73
Q1 2022	304,571	$50,090	$153.41	$133.10 - $188.57
Q4 2021	314,317	$58,573	$174.32	$145.84 - $192.70
Q3 2021	316,989	$48,005	$152.39	$135.04 - $168.61
Q2 2021	328,813	$44,988	$132.50	$118.11 - $148.27
Q1 2021	337,216	$46,195	$134.17	$119.65 - $149.08
Q4 2020	348,943	$47,606	$117.30	$104.48 - $136.84
Q3 2020	363,058	$38,713	$105.21	$95.23 - $117.59
Q2 2020	380,179	$36,482	$83.71	$62.92 - $96.56
Q1 2020	399,541	$26,386	$69.37	$51.39 - $80.40
Q4 2019	423,506	$29,374	$67.06	$62.41 - $70.96
Q3 2019	425,486	$28,116	$70.33	$64.21 - $77.08
Q2 2019	428,614	$30,350	$66.85	$61.32 - $73.09
Q1 2019	435,294	$27,646	$52.98	$41.43 - $63.56
Q4 2018	452,920	$19,693	$43.42	$39.08 - $47.04
Q3 2018	473,505	$21,459	$45.52	$42.84 - $47.40
Q2 2018	487,800	$21,127	$41.12	$35.49 - $45.46
Q1 2018	550,365	$20,237	$40.78	$36.02 - $46.00
Q4 2017	720,160	$30,117	$42.98	$39.60 - $45.64
Q3 2017	772,024	$30,472	$36.84	$32.85 - $39.49
Q2 2017	892,269	$29,882	$33.28	$30.81 - $35.69
Q1 2017	1,000,644	$31,420	$29.18	$25.24 - $32.19
Q4 2016	1,100,309	$27,750	$25.72	$24.15 - $28.00
Q3 2016	1,166,443	$29,779	$25.01	$23.83 - $26.24
Q2 2016	1,194,535	$29,027	$23.95	$22.79 - $25.49
Q1 2016	1,409,289	$33,231	$20.94	$18.32 - $23.75
Q4 2015	14,386,400	$299,381	$21.70	$19.35 - $23.30
Q3 2015	14,492,750	$299,710	$20.38	$18.13 - $21.86
Q2 2015	14,515,700	$285,379	$19.38	$17.77 - $20.51
Q1 2015	16,534,200	$304,891	$18.21	$16.52 - $19.24
Q4 2014	17,248,976	$327,213	$17.95	$15.50 - $19.54
Q3 2014	18,119,975	$311,845	$17.36	$16.25 - $18.25
Q2 2014	19,187,175	$335,584	$15.99	$13.63 - $17.55
Q1 2014	19,260,875	$299,314	$14.83	$13.59 - $16.25
Q4 2013	19,359,742	$271,424	$13.41	$12.55 - $14.72
Q3 2013	19,594,742	$264,529	$14.35	$13.13 - $15.96
Q2 2013	19,768,525	$286,248	$14.08	$12.33 - $15.32