CADENCE DESIGN SYSTEM INC

Ticker: CDNS CUSIP: 127387108 Class: Com

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 307,230 Value ($000) $96,034 Avg Close $326.31 Range $295.18 - $357.53

Q3 2025

Shares 378,993 Value ($000) $133,125 Avg Close $344.03 Range $304.73 - $376.45

Q2 2025

Shares 405,718 Value ($000) $125,022 Avg Close $290.76 Range $221.56 - $323.39

Q1 2025

Shares 408,286 Value ($000) $103,839 Avg Close $278.09 Range $230.09 - $325.03

Q4 2024

Shares 468,797 Value ($000) $140,855 Avg Close $290.70 Range $246.60 - $326.19

Q3 2024

Shares 422,094 Value ($000) $114,400 Avg Close $276.46 Range $241.29 - $322.28

Q2 2024

Shares 443,670 Value ($000) $136,539 Avg Close $296.08 Range $270.39 - $328.99

Q1 2024

Shares 449,610 Value ($000) $139,955 Avg Close $295.79 Range $251.94 - $327.36

Q4 2023

Shares 464,045 Value ($000) $126,392 Avg Close $257.66 Range $227.77 - $279.33

Q3 2023

Shares 501,041 Value ($000) $117,394 Avg Close $234.06 Range $217.77 - $248.16

Q2 2023

Shares 521,991 Value ($000) $122,417 Avg Close $217.63 Range $194.01 - $242.65

Q1 2023

Shares 408,979 Value ($000) $85,922 Avg Close $189.14 Range $154.88 - $210.23

Q4 2022

Shares 392,537 Value ($000) $63,057 Avg Close $159.86 Range $138.76 - $177.27

Q3 2022

Shares 409,716 Value ($000) $66,960 Avg Close $171.96 Range $147.00 - $194.97

Q2 2022

Shares 434,279 Value ($000) $65,155 Avg Close $150.99 Range $132.32 - $168.73

Q1 2022

Shares 359,918 Value ($000) $59,192 Avg Close $153.41 Range $133.10 - $188.57

Q4 2021

Shares 357,677 Value ($000) $66,653 Avg Close $174.32 Range $145.84 - $192.70

Q3 2021

Shares 342,820 Value ($000) $51,917 Avg Close $152.39 Range $135.04 - $168.61

Q2 2021

Shares 340,687 Value ($000) $46,613 Avg Close $132.50 Range $118.11 - $148.27

Q1 2021

Shares 354,779 Value ($000) $48,601 Avg Close $134.17 Range $119.65 - $149.08

Q4 2020

Shares 416,698 Value ($000) $56,850 Avg Close $117.30 Range $104.48 - $136.84

Q3 2020

Shares 444,698 Value ($000) $47,418 Avg Close $105.21 Range $95.23 - $117.59

Q2 2020

Shares 491,698 Value ($000) $47,183 Avg Close $83.71 Range $62.92 - $96.56

Q1 2020

Shares 538,191 Value ($000) $35,542 Avg Close $69.37 Range $51.39 - $80.40

Q4 2019

Shares 539,351 Value ($000) $37,409 Avg Close $67.06 Range $62.41 - $70.96

Q3 2019

Shares 556,851 Value ($000) $36,797 Avg Close $70.33 Range $64.21 - $77.08

Q2 2019

Shares 770,425 Value ($000) $54,554 Avg Close $66.85 Range $61.32 - $73.09

Q1 2019

Shares 633,413 Value ($000) $40,228 Avg Close $52.98 Range $41.43 - $63.56

Q4 2018

Shares 627,806 Value ($000) $27,297 Avg Close $43.42 Range $39.08 - $47.04

Q3 2018

Shares 652,806 Value ($000) $29,585 Avg Close $45.52 Range $42.84 - $47.40

Q2 2018

Shares 703,127 Value ($000) $30,452 Avg Close $41.12 Range $35.49 - $45.46

Q1 2018

Shares 798,005 Value ($000) $29,343 Avg Close $40.78 Range $36.02 - $46.00

Q4 2017

Shares 811,505 Value ($000) $33,937 Avg Close $42.98 Range $39.60 - $45.64

Q3 2017

Shares 811,505 Value ($000) $32,030 Avg Close $36.84 Range $32.85 - $39.49

Q2 2017

Shares 730,372 Value ($000) $24,460 Avg Close $33.28 Range $30.81 - $35.69

Q1 2017

Shares 691,444 Value ($000) $21,711 Avg Close $29.18 Range $25.24 - $32.19

Q4 2016

Shares 671,130 Value ($000) $16,926 Avg Close $25.72 Range $24.15 - $28.00

Q3 2016

Shares 663,130 Value ($000) $16,930 Avg Close $25.01 Range $23.83 - $26.24

Q2 2016

Shares 779,620 Value ($000) $18,945 Avg Close $23.95 Range $22.79 - $25.49

Q1 2016

Shares 733,490 Value ($000) $17,296 Avg Close $20.94 Range $18.32 - $23.75

Q4 2015

Shares 676,600 Value ($000) $14,080 Avg Close $21.70 Range $19.35 - $23.30

Q3 2015

Shares 676,600 Value ($000) $13,992 Avg Close $20.38 Range $18.13 - $21.86

Q2 2015

Shares 658,576 Value ($000) $12,948 Avg Close $19.38 Range $17.77 - $20.51

Q1 2015

Shares 616,994 Value ($000) $11,377 Avg Close $18.21 Range $16.52 - $19.24

Q4 2014

Shares 681,994 Value ($000) $12,937 Avg Close $17.95 Range $15.50 - $19.54

Q3 2014

Shares 748,594 Value ($000) $12,883 Avg Close $17.36 Range $16.25 - $18.25

Q2 2014

Shares 1,010,694 Value ($000) $17,677 Avg Close $15.99 Range $13.63 - $17.55

Q1 2014

Shares 808,594 Value ($000) $12,566 Avg Close $14.83 Range $13.59 - $16.25

Q4 2013

Shares 798,594 Value ($000) $11,196 Avg Close $13.41 Range $12.55 - $14.72

Q3 2013

Shares 798,594 Value ($000) $10,781 Avg Close $14.35 Range $13.13 - $15.96

Q2 2013

Shares 934,994 Value ($000) $13,539 Avg Close $14.08 Range $12.33 - $15.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	307,230	$96,034	$326.31	$295.18 - $357.53
Q3 2025	378,993	$133,125	$344.03	$304.73 - $376.45
Q2 2025	405,718	$125,022	$290.76	$221.56 - $323.39
Q1 2025	408,286	$103,839	$278.09	$230.09 - $325.03
Q4 2024	468,797	$140,855	$290.70	$246.60 - $326.19
Q3 2024	422,094	$114,400	$276.46	$241.29 - $322.28
Q2 2024	443,670	$136,539	$296.08	$270.39 - $328.99
Q1 2024	449,610	$139,955	$295.79	$251.94 - $327.36
Q4 2023	464,045	$126,392	$257.66	$227.77 - $279.33
Q3 2023	501,041	$117,394	$234.06	$217.77 - $248.16
Q2 2023	521,991	$122,417	$217.63	$194.01 - $242.65
Q1 2023	408,979	$85,922	$189.14	$154.88 - $210.23
Q4 2022	392,537	$63,057	$159.86	$138.76 - $177.27
Q3 2022	409,716	$66,960	$171.96	$147.00 - $194.97
Q2 2022	434,279	$65,155	$150.99	$132.32 - $168.73
Q1 2022	359,918	$59,192	$153.41	$133.10 - $188.57
Q4 2021	357,677	$66,653	$174.32	$145.84 - $192.70
Q3 2021	342,820	$51,917	$152.39	$135.04 - $168.61
Q2 2021	340,687	$46,613	$132.50	$118.11 - $148.27
Q1 2021	354,779	$48,601	$134.17	$119.65 - $149.08
Q4 2020	416,698	$56,850	$117.30	$104.48 - $136.84
Q3 2020	444,698	$47,418	$105.21	$95.23 - $117.59
Q2 2020	491,698	$47,183	$83.71	$62.92 - $96.56
Q1 2020	538,191	$35,542	$69.37	$51.39 - $80.40
Q4 2019	539,351	$37,409	$67.06	$62.41 - $70.96
Q3 2019	556,851	$36,797	$70.33	$64.21 - $77.08
Q2 2019	770,425	$54,554	$66.85	$61.32 - $73.09
Q1 2019	633,413	$40,228	$52.98	$41.43 - $63.56
Q4 2018	627,806	$27,297	$43.42	$39.08 - $47.04
Q3 2018	652,806	$29,585	$45.52	$42.84 - $47.40
Q2 2018	703,127	$30,452	$41.12	$35.49 - $45.46
Q1 2018	798,005	$29,343	$40.78	$36.02 - $46.00
Q4 2017	811,505	$33,937	$42.98	$39.60 - $45.64
Q3 2017	811,505	$32,030	$36.84	$32.85 - $39.49
Q2 2017	730,372	$24,460	$33.28	$30.81 - $35.69
Q1 2017	691,444	$21,711	$29.18	$25.24 - $32.19
Q4 2016	671,130	$16,926	$25.72	$24.15 - $28.00
Q3 2016	663,130	$16,930	$25.01	$23.83 - $26.24
Q2 2016	779,620	$18,945	$23.95	$22.79 - $25.49
Q1 2016	733,490	$17,296	$20.94	$18.32 - $23.75
Q4 2015	676,600	$14,080	$21.70	$19.35 - $23.30
Q3 2015	676,600	$13,992	$20.38	$18.13 - $21.86
Q2 2015	658,576	$12,948	$19.38	$17.77 - $20.51
Q1 2015	616,994	$11,377	$18.21	$16.52 - $19.24
Q4 2014	681,994	$12,937	$17.95	$15.50 - $19.54
Q3 2014	748,594	$12,883	$17.36	$16.25 - $18.25
Q2 2014	1,010,694	$17,677	$15.99	$13.63 - $17.55
Q1 2014	808,594	$12,566	$14.83	$13.59 - $16.25
Q4 2013	798,594	$11,196	$13.41	$12.55 - $14.72
Q3 2013	798,594	$10,781	$14.35	$13.13 - $15.96
Q2 2013	934,994	$13,539	$14.08	$12.33 - $15.32