Skip to main content

Cadence Design Sys (NQ: CDNS )

311.21 -0.13 (-0.04%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.