CADENCE DESIGN SYSTEM INC

Ticker: CDNS CUSIP: 127387108 Class: Com

State of New Jersey Common Pension Fund D's Holding History (CIK: 0001483066)

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

Q4 2025

Shares 92,479 Value ($000) $28,907 Avg Close $326.31 Range $295.18 - $357.53

Q3 2025

Shares 95,422 Value ($000) $33,518 Avg Close $344.03 Range $304.73 - $376.45

Q2 2025

Shares 91,760 Value ($000) $28,276 Avg Close $290.76 Range $221.56 - $323.39

Q1 2025

Shares 91,489 Value ($000) $23,268 Avg Close $278.09 Range $230.09 - $325.03

Q4 2024

Shares 99,416 Value ($000) $29,871 Avg Close $290.70 Range $246.60 - $326.19

Q3 2024

Shares 98,903 Value ($000) $26,806 Avg Close $276.46 Range $241.29 - $322.28

Q2 2024

Shares 98,838 Value ($000) $30,417 Avg Close $296.08 Range $270.39 - $328.99

Q1 2024

Shares 154,132 Value ($000) $47,978 Avg Close $295.79 Range $251.94 - $327.36

Q4 2023

Shares 154,132 Value ($000) $41,981 Avg Close $257.66 Range $227.77 - $279.33

Q3 2023

Shares 154,132 Value ($000) $36,113 Avg Close $234.06 Range $217.77 - $248.16

Q2 2023

Shares 160,253 Value ($000) $37,583 Avg Close $217.63 Range $194.01 - $242.65

Q1 2023

Shares 160,253 Value ($000) $33,668 Avg Close $189.14 Range $154.88 - $210.23

Q4 2022

Shares 160,253 Value ($000) $25,743 Avg Close $159.86 Range $138.76 - $177.27

Q3 2022

Shares 160,253 Value ($000) $26,190 Avg Close $171.96 Range $147.00 - $194.97

Q2 2022

Shares 160,253 Value ($000) $24,043 Avg Close $150.99 Range $132.32 - $168.73

Q1 2022

Shares 161,042 Value ($000) $26,485 Avg Close $153.41 Range $133.10 - $188.57

Q4 2021

Shares 159,601 Value ($000) $29,742 Avg Close $174.32 Range $145.84 - $192.70

Q3 2021

Shares 158,356 Value ($000) $23,981 Avg Close $152.39 Range $135.04 - $168.61

Q2 2021

Shares 160,068 Value ($000) $21,901 Avg Close $132.50 Range $118.11 - $148.27

Q1 2021

Shares 168,106 Value ($000) $23,029 Avg Close $134.17 Range $119.65 - $149.08

Q4 2020

Shares 177,129 Value ($000) $24,166 Avg Close $117.30 Range $104.48 - $136.84

Q3 2020

Shares 186,026 Value ($000) $19,836 Avg Close $105.21 Range $95.23 - $117.59

Q2 2020

Shares 196,174 Value ($000) $18,825 Avg Close $83.71 Range $62.92 - $96.56

Q1 2020

Shares 210,364 Value ($000) $13,892 Avg Close $69.37 Range $51.39 - $80.40

Q4 2019

Shares 210,364 Value ($000) $14,591 Avg Close $67.06 Range $62.41 - $70.96

Q3 2019

Shares 220,900 Value ($000) $14,597 Avg Close $70.33 Range $64.21 - $77.08

Q2 2019

Shares 172,200 Value ($000) $12,193 Avg Close $66.85 Range $61.32 - $73.09

Q1 2019

Shares 172,200 Value ($000) $10,936 Avg Close $52.98 Range $41.43 - $63.56

Q4 2018

Shares 172,200 Value ($000) $7,487 Avg Close $43.42 Range $39.08 - $47.04

Q3 2018

Shares 172,200 Value ($000) $7,804 Avg Close $45.52 Range $42.84 - $47.40

Q2 2018

Shares 172,200 Value ($000) $7,458 Avg Close $41.12 Range $35.49 - $45.46

Q1 2018

Shares 172,200 Value ($000) $6,332 Avg Close $40.78 Range $36.02 - $46.00

Q4 2017

Shares 172,200 Value ($000) $7,201 Avg Close $42.98 Range $39.60 - $45.64

Q3 2017

Shares 197,000 Value ($000) $7,776 Avg Close $36.84 Range $32.85 - $39.49

Q2 2017

Shares 197,000 Value ($000) $6,598 Avg Close $33.28 Range $30.81 - $35.69

Q1 2017

Shares 295,000 Value ($000) $9,263 Avg Close $29.18 Range $25.24 - $32.19

Q4 2016

Shares 411,000 Value ($000) $10,365 Avg Close $25.72 Range $24.15 - $28.00

Q3 2016

Shares 411,000 Value ($000) $10,493 Avg Close $25.01 Range $23.83 - $26.24

Q2 2016

Shares 411,000 Value ($000) $9,987 Avg Close $23.95 Range $22.79 - $25.49

Q1 2016

Shares 470,000 Value ($000) $11,083 Avg Close $20.94 Range $18.32 - $23.75

Q4 2015

Shares 620,000 Value ($000) $12,902 Avg Close $21.70 Range $19.35 - $23.30

Q3 2015

Shares 620,000 Value ($000) $12,822 Avg Close $20.38 Range $18.13 - $21.86

Q2 2015

Shares 620,000 Value ($000) $12,189 Avg Close $19.38 Range $17.77 - $20.51

Q1 2015

Shares 620,000 Value ($000) $11,433 Avg Close $18.21 Range $16.52 - $19.24

Q4 2014

Shares 620,000 Value ($000) $11,761 Avg Close $17.95 Range $15.50 - $19.54

Q3 2014

Shares 620,000 Value ($000) $10,670 Avg Close $17.36 Range $16.25 - $18.25

Q2 2014

Shares 620,000 Value ($000) $10,844 Avg Close $15.99 Range $13.63 - $17.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	92,479	$28,907	$326.31	$295.18 - $357.53
Q3 2025	95,422	$33,518	$344.03	$304.73 - $376.45
Q2 2025	91,760	$28,276	$290.76	$221.56 - $323.39
Q1 2025	91,489	$23,268	$278.09	$230.09 - $325.03
Q4 2024	99,416	$29,871	$290.70	$246.60 - $326.19
Q3 2024	98,903	$26,806	$276.46	$241.29 - $322.28
Q2 2024	98,838	$30,417	$296.08	$270.39 - $328.99
Q1 2024	154,132	$47,978	$295.79	$251.94 - $327.36
Q4 2023	154,132	$41,981	$257.66	$227.77 - $279.33
Q3 2023	154,132	$36,113	$234.06	$217.77 - $248.16
Q2 2023	160,253	$37,583	$217.63	$194.01 - $242.65
Q1 2023	160,253	$33,668	$189.14	$154.88 - $210.23
Q4 2022	160,253	$25,743	$159.86	$138.76 - $177.27
Q3 2022	160,253	$26,190	$171.96	$147.00 - $194.97
Q2 2022	160,253	$24,043	$150.99	$132.32 - $168.73
Q1 2022	161,042	$26,485	$153.41	$133.10 - $188.57
Q4 2021	159,601	$29,742	$174.32	$145.84 - $192.70
Q3 2021	158,356	$23,981	$152.39	$135.04 - $168.61
Q2 2021	160,068	$21,901	$132.50	$118.11 - $148.27
Q1 2021	168,106	$23,029	$134.17	$119.65 - $149.08
Q4 2020	177,129	$24,166	$117.30	$104.48 - $136.84
Q3 2020	186,026	$19,836	$105.21	$95.23 - $117.59
Q2 2020	196,174	$18,825	$83.71	$62.92 - $96.56
Q1 2020	210,364	$13,892	$69.37	$51.39 - $80.40
Q4 2019	210,364	$14,591	$67.06	$62.41 - $70.96
Q3 2019	220,900	$14,597	$70.33	$64.21 - $77.08
Q2 2019	172,200	$12,193	$66.85	$61.32 - $73.09
Q1 2019	172,200	$10,936	$52.98	$41.43 - $63.56
Q4 2018	172,200	$7,487	$43.42	$39.08 - $47.04
Q3 2018	172,200	$7,804	$45.52	$42.84 - $47.40
Q2 2018	172,200	$7,458	$41.12	$35.49 - $45.46
Q1 2018	172,200	$6,332	$40.78	$36.02 - $46.00
Q4 2017	172,200	$7,201	$42.98	$39.60 - $45.64
Q3 2017	197,000	$7,776	$36.84	$32.85 - $39.49
Q2 2017	197,000	$6,598	$33.28	$30.81 - $35.69
Q1 2017	295,000	$9,263	$29.18	$25.24 - $32.19
Q4 2016	411,000	$10,365	$25.72	$24.15 - $28.00
Q3 2016	411,000	$10,493	$25.01	$23.83 - $26.24
Q2 2016	411,000	$9,987	$23.95	$22.79 - $25.49
Q1 2016	470,000	$11,083	$20.94	$18.32 - $23.75
Q4 2015	620,000	$12,902	$21.70	$19.35 - $23.30
Q3 2015	620,000	$12,822	$20.38	$18.13 - $21.86
Q2 2015	620,000	$12,189	$19.38	$17.77 - $20.51
Q1 2015	620,000	$11,433	$18.21	$16.52 - $19.24
Q4 2014	620,000	$11,761	$17.95	$15.50 - $19.54
Q3 2014	620,000	$10,670	$17.36	$16.25 - $18.25
Q2 2014	620,000	$10,844	$15.99	$13.63 - $17.55