CADENCE DESIGN SYSTEM INC

Ticker: CDNS CUSIP: 127387108 Class: Com

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 76,861 Value ($000) $24,025 Avg Close $326.31 Range $295.18 - $357.53

Q3 2025

Shares 79,738 Value ($000) $28,009 Avg Close $344.03 Range $304.73 - $376.45

Q2 2025

Shares 80,166 Value ($000) $24,703 Avg Close $290.76 Range $221.56 - $323.39

Q1 2025

Shares 80,333 Value ($000) $20,431 Avg Close $278.09 Range $230.09 - $325.03

Q4 2024

Shares 78,886 Value ($000) $23,702 Avg Close $290.70 Range $246.60 - $326.19

Q3 2024

Shares 78,018 Value ($000) $21,145 Avg Close $276.46 Range $241.29 - $322.28

Q2 2024

Shares 79,028 Value ($000) $24,321 Avg Close $296.08 Range $270.39 - $328.99

Q1 2024

Shares 78,073 Value ($000) $24,303 Avg Close $295.79 Range $251.94 - $327.36

Q4 2023

Shares 82,270 Value ($000) $22,408 Avg Close $257.66 Range $227.77 - $279.33

Q3 2023

Shares 77,184 Value ($000) $18,084 Avg Close $234.06 Range $217.77 - $248.16

Q2 2023

Shares 78,095 Value ($000) $18,315 Avg Close $217.63 Range $194.01 - $242.65

Q1 2023

Shares 74,899 Value ($000) $15,736 Avg Close $189.14 Range $154.88 - $210.23

Q4 2022

Shares 74,621 Value ($000) $11,987 Avg Close $159.86 Range $138.76 - $177.27

Q3 2022

Shares 75,714 Value ($000) $12,374 Avg Close $171.96 Range $147.00 - $194.97

Q2 2022

Shares 77,402 Value ($000) $11,613 Avg Close $150.99 Range $132.32 - $168.73

Q1 2022

Shares 77,144 Value ($000) $12,687 Avg Close $153.41 Range $133.10 - $188.57

Q4 2021

Shares 75,357 Value ($000) $14,043 Avg Close $174.32 Range $145.84 - $192.70

Q3 2021

Shares 78,092 Value ($000) $11,826 Avg Close $152.39 Range $135.04 - $168.61

Q2 2021

Shares 78,851 Value ($000) $10,788 Avg Close $132.50 Range $118.11 - $148.27

Q1 2021

Shares 80,423 Value ($000) $11,017 Avg Close $134.17 Range $119.65 - $149.08

Q4 2020

Shares 79,945 Value ($000) $10,907 Avg Close $117.30 Range $104.48 - $136.84

Q3 2020

Shares 84,952 Value ($000) $9,058 Avg Close $105.21 Range $95.23 - $117.59

Q2 2020

Shares 65,262 Value ($000) $6,263 Avg Close $83.71 Range $62.92 - $96.56

Q1 2020

Shares 191,705 Value ($000) $12,660 Avg Close $69.37 Range $51.39 - $80.40

Q4 2019

Shares 148,191 Value ($000) $10,279 Avg Close $67.06 Range $62.41 - $70.96

Q3 2019

Shares 132,363 Value ($000) $8,747 Avg Close $70.33 Range $64.21 - $77.08

Q2 2019

Shares 134,187 Value ($000) $9,502 Avg Close $66.85 Range $61.32 - $73.09

Q1 2019

Shares 137,247 Value ($000) $8,717 Avg Close $52.98 Range $41.43 - $63.56

Q4 2018

Shares 140,745 Value ($000) $6,120 Avg Close $43.42 Range $39.08 - $47.04

Q3 2018

Shares 169,693 Value ($000) $7,690 Avg Close $45.52 Range $42.84 - $47.40

Q2 2018

Shares 170,433 Value ($000) $7,381 Avg Close $41.12 Range $35.49 - $45.46

Q1 2018

Shares 131,811 Value ($000) $4,847 Avg Close $40.78 Range $36.02 - $46.00

Q4 2017

Shares 139,311 Value ($000) $5,826 Avg Close $42.98 Range $39.60 - $45.64

Q3 2017

Shares 122,300 Value ($000) $4,827 Avg Close $36.84 Range $32.85 - $39.49

Q2 2017

Shares 161,400 Value ($000) $5,405 Avg Close $33.28 Range $30.81 - $35.69

Q1 2017

Shares 165,500 Value ($000) $5,197 Avg Close $29.18 Range $25.24 - $32.19

Q4 2016

Shares 166,005 Value ($000) $4,187 Avg Close $25.72 Range $24.15 - $28.00

Q3 2016

Shares 180,505 Value ($000) $4,608 Avg Close $25.01 Range $23.83 - $26.24

Q2 2016

Shares 184,605 Value ($000) $4,486 Avg Close $23.95 Range $22.79 - $25.49

Q1 2016

Shares 167,605 Value ($000) $3,952 Avg Close $20.94 Range $18.32 - $23.75

Q4 2015

Shares 154,105 Value ($000) $3,207 Avg Close $21.70 Range $19.35 - $23.30

Q3 2015

Shares 134,500 Value ($000) $2,781 Avg Close $20.38 Range $18.13 - $21.86

Q4 2014

Shares 173,100 Value ($000) $3,283 Avg Close $17.95 Range $15.50 - $19.54

Q3 2014

Shares 182,000 Value ($000) $3,132 Avg Close $17.36 Range $16.25 - $18.25

Q2 2014

Shares 189,600 Value ($000) $3,316 Avg Close $15.99 Range $13.63 - $17.55

Q1 2014

Shares 182,600 Value ($000) $2,837 Avg Close $14.83 Range $13.59 - $16.25

Q4 2013

Shares 202,800 Value ($000) $2,843 Avg Close $13.41 Range $12.55 - $14.72

Q3 2013

Shares 224,800 Value ($000) $3,034 Avg Close $14.35 Range $13.13 - $15.96

Q2 2013

Shares 218,200 Value ($000) $3,159 Avg Close $14.08 Range $12.33 - $15.32

Q1 2013

Shares 215,900 Value ($000) $3,007 Avg Close $14.01 Range $12.57 - $14.81

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	76,861	$24,025	$326.31	$295.18 - $357.53
Q3 2025	79,738	$28,009	$344.03	$304.73 - $376.45
Q2 2025	80,166	$24,703	$290.76	$221.56 - $323.39
Q1 2025	80,333	$20,431	$278.09	$230.09 - $325.03
Q4 2024	78,886	$23,702	$290.70	$246.60 - $326.19
Q3 2024	78,018	$21,145	$276.46	$241.29 - $322.28
Q2 2024	79,028	$24,321	$296.08	$270.39 - $328.99
Q1 2024	78,073	$24,303	$295.79	$251.94 - $327.36
Q4 2023	82,270	$22,408	$257.66	$227.77 - $279.33
Q3 2023	77,184	$18,084	$234.06	$217.77 - $248.16
Q2 2023	78,095	$18,315	$217.63	$194.01 - $242.65
Q1 2023	74,899	$15,736	$189.14	$154.88 - $210.23
Q4 2022	74,621	$11,987	$159.86	$138.76 - $177.27
Q3 2022	75,714	$12,374	$171.96	$147.00 - $194.97
Q2 2022	77,402	$11,613	$150.99	$132.32 - $168.73
Q1 2022	77,144	$12,687	$153.41	$133.10 - $188.57
Q4 2021	75,357	$14,043	$174.32	$145.84 - $192.70
Q3 2021	78,092	$11,826	$152.39	$135.04 - $168.61
Q2 2021	78,851	$10,788	$132.50	$118.11 - $148.27
Q1 2021	80,423	$11,017	$134.17	$119.65 - $149.08
Q4 2020	79,945	$10,907	$117.30	$104.48 - $136.84
Q3 2020	84,952	$9,058	$105.21	$95.23 - $117.59
Q2 2020	65,262	$6,263	$83.71	$62.92 - $96.56
Q1 2020	191,705	$12,660	$69.37	$51.39 - $80.40
Q4 2019	148,191	$10,279	$67.06	$62.41 - $70.96
Q3 2019	132,363	$8,747	$70.33	$64.21 - $77.08
Q2 2019	134,187	$9,502	$66.85	$61.32 - $73.09
Q1 2019	137,247	$8,717	$52.98	$41.43 - $63.56
Q4 2018	140,745	$6,120	$43.42	$39.08 - $47.04
Q3 2018	169,693	$7,690	$45.52	$42.84 - $47.40
Q2 2018	170,433	$7,381	$41.12	$35.49 - $45.46
Q1 2018	131,811	$4,847	$40.78	$36.02 - $46.00
Q4 2017	139,311	$5,826	$42.98	$39.60 - $45.64
Q3 2017	122,300	$4,827	$36.84	$32.85 - $39.49
Q2 2017	161,400	$5,405	$33.28	$30.81 - $35.69
Q1 2017	165,500	$5,197	$29.18	$25.24 - $32.19
Q4 2016	166,005	$4,187	$25.72	$24.15 - $28.00
Q3 2016	180,505	$4,608	$25.01	$23.83 - $26.24
Q2 2016	184,605	$4,486	$23.95	$22.79 - $25.49
Q1 2016	167,605	$3,952	$20.94	$18.32 - $23.75
Q4 2015	154,105	$3,207	$21.70	$19.35 - $23.30
Q3 2015	134,500	$2,781	$20.38	$18.13 - $21.86
Q4 2014	173,100	$3,283	$17.95	$15.50 - $19.54
Q3 2014	182,000	$3,132	$17.36	$16.25 - $18.25
Q2 2014	189,600	$3,316	$15.99	$13.63 - $17.55
Q1 2014	182,600	$2,837	$14.83	$13.59 - $16.25
Q4 2013	202,800	$2,843	$13.41	$12.55 - $14.72
Q3 2013	224,800	$3,034	$14.35	$13.13 - $15.96
Q2 2013	218,200	$3,159	$14.08	$12.33 - $15.32
Q1 2013	215,900	$3,007	$14.01	$12.57 - $14.81