Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Systems, Inc. - Common Stock (NQ:CDNS)

320.55 +0.25 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 318.77 322.27 317.41 320.30 1,509,644 -1.26(-0.39%)
May 16, 2025 320.16 322.19 317.18 321.56 1,575,131 +2.79(+0.88%)
May 15, 2025 318.36 321.87 317.74 318.77 1,535,243 -0.62(-0.19%)
May 14, 2025 316.95 321.86 316.79 319.39 1,463,018 +0.73(+0.23%)
May 13, 2025 312.42 319.56 311.56 318.66 1,707,197 +6.89(+2.21%)
May 12, 2025 320.00 320.00 308.58 311.77 2,439,597 +5.99(+1.96%)
May 09, 2025 309.53 309.53 303.82 305.78 1,480,107 -2.18(-0.71%)
May 08, 2025 311.22 313.00 307.70 307.96 1,608,979 -0.38(-0.12%)
May 07, 2025 306.14 310.88 304.77 308.34 1,774,657 +2.56(+0.84%)
May 06, 2025 302.89 308.65 302.29 305.78 1,642,848 -3.05(-0.99%)
May 05, 2025 307.00 311.98 305.60 308.83 1,794,340 +0.68(+0.22%)
May 02, 2025 305.27 310.58 304.19 308.15 1,935,562 +8.42(+2.81%)
May 01, 2025 301.74 304.70 299.41 299.73 2,303,917 +1.99(+0.67%)
Apr 30, 2025 294.51 299.98 293.85 297.74 2,780,959 -4.48(-1.48%)
Apr 29, 2025 289.64 303.60 289.64 302.22 3,815,615 +16.48(+5.77%)
Apr 28, 2025 288.02 289.41 281.70 285.74 3,415,115 -3.89(-1.34%)
Apr 25, 2025 279.99 290.50 279.45 289.63 2,414,013 +7.85(+2.79%)
Apr 24, 2025 270.31 283.00 270.00 281.78 2,177,316 +16.36(+6.16%)
Apr 23, 2025 266.78 272.81 264.79 265.42 1,708,239 +7.27(+2.82%)
Apr 22, 2025 255.23 260.67 251.95 258.15 1,389,075 +6.58(+2.62%)
Apr 21, 2025 257.02 257.16 247.70 251.57 1,494,754 -8.65(-3.32%)
Apr 17, 2025 262.79 263.16 257.88 260.22 1,914,746 +0.96(+0.37%)
Apr 16, 2025 256.51 262.07 254.48 259.26 2,170,991 -5.05(-1.91%)
Apr 15, 2025 262.00 266.08 260.80 264.31 1,856,886 +3.75(+1.44%)
Apr 14, 2025 264.60 265.59 257.65 260.56 1,453,608 +1.09(+0.42%)
Apr 11, 2025 253.52 260.42 248.55 259.47 1,647,645 +5.45(+2.15%)
Apr 10, 2025 256.88 258.55 244.99 254.02 2,603,637 -10.63(-4.02%)
Apr 09, 2025 230.70 266.65 229.60 264.65 4,254,785 +33.01(+14.25%)
Apr 08, 2025 237.81 244.30 228.20 231.64 2,654,114 -2.18(-0.93%)
Apr 07, 2025 229.65 241.52 221.56 233.82 4,174,447 +0.12(+0.05%)
Apr 04, 2025 243.53 246.22 232.37 233.69 4,203,160 -15.22(-6.11%)
Apr 03, 2025 252.34 255.19 245.42 248.91 2,994,929 -16.03(-6.05%)
Apr 02, 2025 253.52 265.73 253.44 264.94 1,858,552 +6.15(+2.38%)
Apr 01, 2025 252.64 259.48 251.82 258.79 1,421,834 +4.46(+1.75%)
Mar 31, 2025 253.09 254.97 248.52 254.33 2,259,511 -2.36(-0.92%)
Mar 28, 2025 262.31 263.24 255.87 256.69 1,249,347 -5.85(-2.23%)
Mar 27, 2025 261.98 263.98 258.21 262.54 1,349,831 -0.87(-0.33%)
Mar 26, 2025 269.30 269.30 262.51 263.41 1,395,257 -5.70(-2.12%)
Mar 25, 2025 267.15 269.71 265.97 269.11 1,253,661 +1.96(+0.73%)
Mar 24, 2025 266.00 268.24 264.00 267.15 2,525,982 +4.73(+1.80%)
Mar 21, 2025 254.91 266.95 252.06 262.42 5,699,943 +3.92(+1.52%)
Mar 20, 2025 255.93 259.86 254.88 258.50 1,722,833 -0.20(-0.08%)
Mar 19, 2025 255.00 262.14 254.07 258.70 2,735,973 +4.82(+1.90%)
Mar 18, 2025 252.04 255.99 251.35 253.88 1,772,695 -1.23(-0.48%)
Mar 17, 2025 246.25 258.14 246.25 255.11 2,772,869 +7.68(+3.10%)
Mar 14, 2025 241.68 248.00 241.46 247.43 2,271,449 +5.87(+2.43%)
Mar 13, 2025 240.76 247.20 239.80 241.56 2,166,452 +2.34(+0.98%)
Mar 12, 2025 240.15 244.99 239.14 239.22 2,368,307 +4.97(+2.12%)
Mar 11, 2025 234.00 238.41 230.09 234.25 2,646,695 +0.29(+0.12%)
Mar 10, 2025 238.18 238.80 231.51 233.96 3,025,069 -9.25(-3.80%)
Mar 07, 2025 241.76 245.07 233.78 243.21 2,405,999 +0.05(+0.02%)
Mar 06, 2025 238.97 245.34 237.54 243.16 2,695,596 -1.54(-0.63%)
Mar 05, 2025 240.02 246.79 238.65 244.70 1,658,542 +3.41(+1.41%)
Mar 04, 2025 240.40 246.47 233.72 241.29 2,669,634 -0.45(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.