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%)

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.

Cadence Design Sys (NQ: CDNS )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Cadence Design Sys (NQ: CDNS )

Historical Prices

Sections

Services

Contact Information