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

Cadence Design Sys (NQ: CDNS )

280.25 -5.65 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 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 208.75 225.46 208.75 224.49 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%)
Apr 03, 2023 209.00 211.60 208.73 211.39 1,603,572 +1.30(+0.62%)
Mar 31, 2023 208.00 210.23 207.44 210.09 2,104,120 +3.08(+1.49%)
Mar 30, 2023 207.34 207.99 205.39 207.01 1,629,710 +1.01(+0.49%)
Mar 29, 2023 205.22 206.66 204.70 206.00 1,184,854 +2.72(+1.34%)
Mar 28, 2023 204.65 205.72 201.35 203.28 1,180,786 -1.99(-0.97%)
Mar 27, 2023 204.48 206.29 203.55 205.27 1,400,319 +0.79(+0.39%)
Mar 24, 2023 206.63 206.95 203.05 204.48 2,302,468 -2.52(-1.22%)
Mar 23, 2023 204.84 208.24 203.03 207.00 2,120,144 +3.00(+1.47%)
Mar 22, 2023 206.72 209.23 203.96 204.00 2,039,738 -3.88(-1.87%)
Mar 21, 2023 207.70 208.58 204.49 207.88 2,722,996 +0.81(+0.39%)
Mar 20, 2023 207.00 207.89 204.73 207.07 2,757,044 +0.19(+0.09%)
Mar 17, 2023 206.78 209.50 205.43 206.88 4,539,697 -0.94(-0.45%)
Mar 16, 2023 202.10 209.28 200.01 207.82 3,228,490 +4.88(+2.40%)
Mar 15, 2023 202.64 203.94 200.49 202.94 3,116,317 -0.58(-0.28%)
Mar 14, 2023 197.86 203.68 197.42 203.52 2,190,247 +7.25(+3.69%)
Mar 13, 2023 194.55 198.57 193.12 196.27 2,314,415 +0.60(+0.31%)
Mar 10, 2023 196.68 198.08 192.78 195.67 2,385,304 -0.73(-0.37%)
Mar 09, 2023 199.33 201.97 196.12 196.40 1,864,507 -2.90(-1.46%)
Mar 08, 2023 195.71 199.46 195.17 199.30 1,440,573 +3.95(+2.02%)
Mar 07, 2023 196.49 198.15 194.34 195.35 1,403,066 -2.05(-1.04%)
Mar 06, 2023 196.94 198.81 195.26 197.40 1,614,834 +0.90(+0.46%)
Mar 03, 2023 193.85 196.77 192.81 196.50 1,563,620 +3.86(+2.00%)
Mar 02, 2023 190.32 193.39 189.30 192.64 1,472,390 +1.21(+0.63%)
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.