Skip to main content

Cadence Design Sys (NQ: CDNS )

289.35 -2.35 (-0.81%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 291.79 293.00 288.44 291.70 1,776,394 -4.51(-1.52%)
May 28, 2024 293.07 297.91 293.07 296.21 1,479,652 +1.93(+0.66%)
May 24, 2024 293.70 297.68 291.03 294.28 957,106 -0.41(-0.14%)
May 23, 2024 297.67 301.94 293.50 294.69 1,873,492 +1.85(+0.63%)
May 22, 2024 291.92 294.49 290.50 292.84 1,219,337 +2.74(+0.94%)
May 21, 2024 292.23 292.98 289.68 290.10 1,181,440 -2.37(-0.81%)
May 20, 2024 288.74 292.62 287.30 292.47 1,044,936 +3.66(+1.27%)
May 17, 2024 290.00 290.28 288.38 288.81 895,921 -0.12(-0.04%)
May 16, 2024 293.10 294.74 288.72 288.93 1,222,393 -4.17(-1.42%)
May 15, 2024 287.19 294.42 285.82 293.10 1,994,628 +9.77(+3.45%)
May 14, 2024 284.60 285.37 282.10 283.33 1,315,781 -1.13(-0.40%)
May 13, 2024 289.20 289.20 283.94 284.46 1,058,161 -3.02(-1.05%)
May 10, 2024 285.70 290.54 285.28 287.48 840,609 +2.20(+0.77%)
May 09, 2024 283.05 287.23 282.25 285.28 1,001,259 +2.71(+0.96%)
May 08, 2024 282.50 284.61 281.35 282.57 1,237,036 -1.47(-0.52%)
May 07, 2024 286.00 288.42 283.80 284.04 1,040,477 -1.15(-0.40%)
May 06, 2024 281.78 285.22 280.27 285.19 1,013,742 +3.56(+1.26%)
May 03, 2024 280.39 284.31 279.34 281.63 1,371,197 +5.19(+1.88%)
May 02, 2024 275.84 277.45 270.39 276.44 1,643,385 +2.01(+0.73%)
May 01, 2024 275.36 280.82 273.24 274.43 2,082,415 -1.20(-0.44%)
Apr 30, 2024 281.52 282.84 275.40 275.63 1,705,776 -6.86(-2.43%)
Apr 29, 2024 283.77 285.71 280.18 282.49 1,396,367 +0.08(+0.03%)
Apr 26, 2024 278.50 287.44 278.50 282.41 2,141,656 +5.33(+1.92%)
Apr 25, 2024 274.47 279.58 273.49 277.08 2,045,548 -0.58(-0.21%)
Apr 24, 2024 282.47 284.10 276.72 277.66 2,329,038 -4.10(-1.46%)
Apr 23, 2024 278.00 285.98 275.50 281.76 4,683,813 -3.26(-1.14%)
Apr 22, 2024 284.00 287.14 281.00 285.02 2,762,904 +4.77(+1.70%)
Apr 19, 2024 285.00 286.67 279.60 280.25 2,021,408 -5.65(-1.98%)
Apr 18, 2024 295.05 296.16 282.60 285.90 2,700,501 -7.81(-2.66%)
Apr 17, 2024 300.81 303.63 293.60 293.71 1,127,169 -7.10(-2.36%)
Apr 16, 2024 298.92 302.04 296.57 300.81 1,651,399 -0.75(-0.25%)
Apr 15, 2024 310.50 310.73 299.68 301.56 1,337,269 -4.29(-1.40%)
Apr 12, 2024 305.55 306.89 304.02 305.85 1,115,533 -4.25(-1.37%)
Apr 11, 2024 304.61 310.77 303.96 310.10 1,287,813 +5.51(+1.81%)
Apr 10, 2024 305.55 307.44 303.01 304.59 1,013,109 -6.82(-2.19%)
Apr 09, 2024 312.74 313.45 305.04 311.41 1,193,356 +0.32(+0.10%)
Apr 08, 2024 309.05 312.20 306.19 311.09 785,962 +3.07(+1.00%)
Apr 05, 2024 309.12 310.80 307.12 308.02 1,075,892 +1.54(+0.50%)
Apr 04, 2024 314.90 317.09 306.04 306.48 1,138,216 -4.10(-1.32%)
Apr 03, 2024 304.00 312.17 304.00 310.58 1,114,887 +4.22(+1.38%)
Apr 02, 2024 307.00 307.27 303.53 306.36 1,214,795 -5.77(-1.85%)
Apr 01, 2024 310.46 313.97 308.65 312.13 901,091 +0.85(+0.27%)
Mar 28, 2024 312.16 313.01 309.39 311.28 1,331,712 -0.06(-0.02%)
Mar 27, 2024 319.24 319.37 309.31 311.34 1,090,642 -4.67(-1.48%)
Mar 26, 2024 317.00 321.35 315.00 316.01 1,266,552 -0.20(-0.06%)
Mar 25, 2024 318.61 318.64 313.21 316.21 1,305,829 -6.53(-2.02%)
Mar 22, 2024 322.75 324.23 318.57 322.74 1,752,051 -0.06(-0.02%)
Mar 21, 2024 320.87 327.36 320.65 322.80 1,907,553 +5.94(+1.87%)
Mar 20, 2024 314.17 317.10 311.72 316.86 1,297,580 +5.01(+1.61%)
Mar 19, 2024 303.75 312.79 303.44 311.85 1,996,808 +10.92(+3.63%)
Mar 18, 2024 300.85 303.98 300.26 300.93 1,243,784 +2.49(+0.83%)
Mar 15, 2024 304.25 305.41 298.11 298.44 2,606,632 -7.80(-2.55%)
Mar 14, 2024 310.00 310.38 304.34 306.24 1,038,532 +0.03(+0.01%)
Mar 13, 2024 311.69 311.69 303.50 306.21 1,291,480 -5.07(-1.63%)
Mar 12, 2024 308.98 312.93 305.60 311.28 1,356,818 +5.54(+1.81%)
Mar 11, 2024 306.97 307.44 301.12 305.74 1,119,553 -2.86(-0.93%)
Mar 08, 2024 318.46 319.00 308.50 308.60 1,313,059 -9.44(-2.97%)
Mar 07, 2024 316.01 319.83 312.65 318.04 1,177,165 +5.39(+1.72%)
Mar 06, 2024 311.69 315.81 307.15 312.65 1,206,453 +4.95(+1.61%)
Mar 05, 2024 313.38 316.95 304.24 307.70 1,743,076 -9.61(-3.03%)
Mar 04, 2024 315.24 320.78 313.96 317.31 1,592,725 +2.07(+0.66%)
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.