Skip to main content

Cadence Design Sys (NQ: CDNS )

311.28 -0.06 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 230.99 235.75 230.05 234.52 1,923,368 +5.98(+2.62%)
Jun 29, 2023 230.77 231.59 227.63 228.54 1,063,022 -0.82(-0.36%)
Jun 28, 2023 227.69 230.18 226.54 229.36 1,462,898 +0.56(+0.24%)
Jun 27, 2023 223.51 229.70 223.51 228.80 1,589,822 +5.79(+2.60%)
Jun 26, 2023 224.64 228.65 222.88 223.01 1,438,440 -2.31(-1.03%)
Jun 23, 2023 225.47 227.91 223.69 225.32 7,001,940 -1.68(-0.74%)
Jun 22, 2023 226.11 228.99 222.86 227.00 2,686,892 -1.01(-0.44%)
Jun 21, 2023 233.00 233.64 226.03 228.01 3,129,913 -4.52(-1.94%)
Jun 20, 2023 234.52 236.70 230.71 232.53 2,393,420 -3.31(-1.40%)
Jun 16, 2023 240.74 240.74 234.42 235.84 5,007,194 -1.93(-0.81%)
Jun 15, 2023 234.88 239.50 233.39 237.77 2,757,091 +32.21(+15.67%)
May 08, 2023 205.43 206.33 203.56 205.56 734,910 +0.32(+0.16%)
May 05, 2023 205.94 206.99 203.37 205.24 1,749,105 +0.24(+0.12%)
May 04, 2023 208.10 208.67 204.95 205.00 1,271,932 -2.45(-1.18%)
May 03, 2023 208.98 209.96 207.04 207.45 1,084,465 -1.52(-0.73%)
May 02, 2023 211.31 212.91 207.87 208.97 1,435,096 -1.68(-0.80%)
May 01, 2023 209.30 211.50 207.70 210.65 1,075,587 +1.20(+0.57%)
Apr 28, 2023 207.83 211.95 207.69 209.45 1,996,415 +1.59(+0.76%)
Apr 27, 2023 204.84 208.44 202.66 207.86 1,738,814 +4.25(+2.09%)
Apr 26, 2023 203.90 207.33 203.04 203.61 2,261,677 -0.30(-0.15%)
Apr 25, 2023 200.60 204.70 194.01 203.91 5,320,392 -9.07(-4.26%)
Apr 24, 2023 212.78 214.81 212.37 212.98 1,412,420 -0.02(-0.01%)
Apr 21, 2023 213.58 214.48 210.36 213.00 1,461,023 -0.73(-0.34%)
Apr 20, 2023 212.36 215.78 212.36 213.73 1,173,030 +0.03(+0.02%)
Apr 19, 2023 212.87 214.06 212.23 213.69 937,569 -0.09(-0.04%)
Apr 18, 2023 214.86 215.52 212.94 213.79 915,320 +0.63(+0.30%)
Apr 17, 2023 215.00 215.48 211.73 213.16 895,718 -1.39(-0.65%)
Apr 14, 2023 214.87 216.73 212.92 214.55 1,273,060 -2.46(-1.13%)
Apr 13, 2023 212.88 217.67 212.88 217.01 1,639,974 +4.83(+2.28%)
Apr 12, 2023 215.00 216.33 211.81 212.18 1,416,638 -1.71(-0.80%)
Apr 11, 2023 212.46 214.95 212.36 213.89 1,530,414 +0.28(+0.13%)
Apr 10, 2023 207.24 214.13 207.24 213.61 2,167,872 +5.09(+2.44%)
Apr 06, 2023 205.39 209.26 205.33 208.52 1,885,926 +0.96(+0.46%)
Apr 05, 2023 210.12 211.08 206.14 207.56 1,455,112 -3.95(-1.87%)
Apr 04, 2023 212.18 214.14 210.89 211.51 1,228,668 +0.12(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.