Skip to main content

Cadence Design Sys (NQ: CDNS )

225.59 -3.19 (-1.39%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 232.88 233.43 227.24 228.78 1,235,108 -3.55(-1.53%)
Jun 05, 2023 228.24 234.09 227.32 232.33 1,766,032 +2.64(+1.15%)
Jun 02, 2023 232.15 233.11 229.32 229.69 2,098,475 -2.70(-1.16%)
Jun 01, 2023 228.57 233.98 227.64 232.39 1,964,254 +1.48(+0.64%)
May 31, 2023 231.35 234.25 228.74 230.91 3,148,991 -3.84(-1.64%)
May 30, 2023 231.98 239.00 231.50 234.75 3,316,690 +6.42(+2.81%)
May 26, 2023 226.26 232.14 226.15 228.33 2,810,051 +3.84(+1.71%)
May 25, 2023 208.75 225.46 208.50 224.49 3,818,487 +20.82(+10.22%)
May 24, 2023 204.41 204.95 203.13 203.67 1,520,079 -2.09(-1.02%)
May 23, 2023 210.88 211.06 205.18 205.76 1,571,124 -5.87(-2.77%)
May 22, 2023 215.55 215.94 211.40 211.63 1,847,188 -5.08(-2.34%)
May 19, 2023 217.91 219.09 214.78 216.71 1,751,596 -0.13(-0.06%)
May 18, 2023 205.53 217.46 205.46 216.84 3,004,895 +12.69(+6.22%)
May 17, 2023 202.66 205.62 202.08 204.15 1,292,793 +1.69(+0.83%)
May 16, 2023 202.31 203.54 201.73 202.46 1,254,093 +0.15(+0.07%)
May 15, 2023 200.86 202.34 198.92 202.31 1,434,529 +1.15(+0.57%)
May 12, 2023 202.04 202.41 199.86 201.16 1,223,007 -0.30(-0.15%)
May 11, 2023 203.68 203.72 199.32 201.46 1,841,440 -2.73(-1.34%)
May 10, 2023 205.70 206.23 202.33 204.19 1,404,026 +0.16(+0.08%)
May 09, 2023 205.14 205.56 203.23 204.03 1,024,699 -1.53(-0.74%)
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.