NASDAQ:CDNS
$185.85
(
-1.78%
)
Friday, 3rd Feb 2023
Cadence Design Systems Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $154.88 | $191.92 | Friday, 3rd Feb 2023 CDNS stock ended at $185.85. This is 1.78% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.42% from a day low at $184.23 to a day high of $188.68. |
| 90 days | $141.62 | $191.92 | |
| 52 weeks | $132.32 | $194.97 |
Historical Cadence Design Systems prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $185.20 | $188.68 | $184.23 | $185.85 | 1 152 858 |
| 2023-02-02 | $190.73 | $191.92 | $188.40 | $189.22 | 1 896 251 |
| 2023-02-01 | $181.78 | $190.25 | $181.28 | $188.89 | 1 611 889 |
| 2023-01-31 | $181.36 | $183.73 | $180.75 | $182.83 | 1 738 733 |
| 2023-01-30 | $183.61 | $183.72 | $180.62 | $180.74 | 1 156 710 |
| 2023-01-27 | $183.93 | $186.24 | $183.11 | $185.03 | 1 137 204 |
| 2023-01-26 | $184.90 | $185.86 | $182.59 | $185.63 | 855 864 |
| 2023-01-25 | $179.31 | $182.76 | $176.49 | $182.48 | 1 103 168 |
| 2023-01-24 | $183.35 | $183.66 | $181.38 | $182.38 | 1 199 370 |
| 2023-01-23 | $177.20 | $184.24 | $177.20 | $183.41 | 1 802 900 |
| 2023-01-20 | $171.69 | $178.95 | $171.68 | $178.26 | 1 769 242 |
| 2023-01-19 | $171.64 | $173.43 | $171.23 | $171.95 | 1 549 400 |
| 2023-01-18 | $174.40 | $177.60 | $172.21 | $172.46 | 1 445 633 |
| 2023-01-17 | $171.79 | $174.52 | $169.41 | $172.97 | 2 034 200 |
| 2023-01-13 | $166.00 | $169.37 | $166.00 | $169.26 | 1 021 100 |
| 2023-01-12 | $168.17 | $168.66 | $164.85 | $168.06 | 1 039 231 |
| 2023-01-11 | $164.58 | $168.70 | $163.76 | $168.47 | 1 523 682 |
| 2023-01-10 | $164.59 | $166.61 | $162.48 | $164.32 | 1 302 100 |
| 2023-01-09 | $161.34 | $168.52 | $161.34 | $165.92 | 1 924 900 |
| 2023-01-06 | $158.75 | $160.32 | $155.20 | $159.66 | 1 194 200 |
| 2023-01-05 | $157.56 | $158.74 | $154.88 | $156.80 | 1 680 128 |
| 2023-01-04 | $161.00 | $162.10 | $157.46 | $159.23 | 1 313 350 |
| 2023-01-03 | $162.83 | $164.00 | $157.50 | $159.64 | 992 488 |
| 2022-12-30 | $159.92 | $160.75 | $158.41 | $160.64 | 738 108 |
| 2022-12-29 | $159.59 | $163.18 | $159.40 | $161.93 | 771 607 |
| 2022-12-28 | $159.95 | $161.73 | $158.18 | $158.34 | 766 519 |
| 2022-12-27 | $161.10 | $161.10 | $158.97 | $160.05 | 615 165 |
| 2022-12-23 | $160.92 | $161.95 | $159.25 | $161.45 | 709 476 |
| 2022-12-22 | $162.99 | $163.34 | $158.94 | $161.76 | 1 154 230 |
| 2022-12-21 | $162.79 | $165.77 | $161.61 | $165.41 | 1 178 706 |
| 2022-12-20 | $159.90 | $162.92 | $159.12 | $162.36 | 1 353 475 |
| 2022-12-19 | $163.15 | $163.15 | $160.02 | $160.95 | 944 687 |
| 2022-12-16 | $163.01 | $166.61 | $161.45 | $163.20 | 2 992 891 |
| 2022-12-15 | $163.04 | $163.96 | $160.38 | $162.23 | 1 584 607 |
| 2022-12-14 | $168.23 | $171.23 | $164.25 | $165.47 | 1 459 386 |
| 2022-12-13 | $174.31 | $174.48 | $166.07 | $168.23 | 1 657 433 |
| 2022-12-12 | $163.96 | $166.84 | $163.76 | $166.09 | 1 414 051 |
| 2022-12-09 | $163.32 | $164.66 | $162.17 | $163.67 | 1 299 751 |
| 2022-12-08 | $162.12 | $165.44 | $161.36 | $164.06 | 1 397 168 |
| 2022-12-07 | $162.32 | $163.10 | $159.72 | $160.59 | 1 674 022 |
| 2022-12-06 | $166.92 | $166.92 | $162.16 | $163.66 | 1 152 422 |
| 2022-12-05 | $170.45 | $170.92 | $165.51 | $166.46 | 1 441 386 |
| 2022-12-02 | $172.93 | $173.45 | $170.29 | $172.43 | 1 255 349 |
| 2022-12-01 | $174.75 | $177.27 | $173.33 | $176.78 | 1 931 931 |
| 2022-11-30 | $164.20 | $172.25 | $164.02 | $172.04 | 2 565 593 |
| 2022-11-29 | $165.36 | $165.36 | $161.90 | $163.52 | 1 142 198 |
| 2022-11-28 | $167.54 | $169.48 | $164.17 | $164.95 | 1 401 098 |
| 2022-11-25 | $167.51 | $168.35 | $166.94 | $167.31 | 441 076 |
| 2022-11-23 | $163.00 | $168.65 | $163.00 | $167.51 | 721 524 |
| 2022-11-22 | $162.60 | $165.63 | $160.87 | $165.20 | 1 118 551 |
About Cadence Design Systems
Cadence Design Systems, Inc. provides software, hardware, services, and reusable integrated circuit (IC) design blocks worldwide. The company offers functional verification services, including emulation and prototyping hardware. Its functional verification offering consists of JasperGold, a formal verification platform; Xcelium, a parallel logic simulation platform; Palladium, an enterprise emulation platform; and Protium, a prototyping platform ... CDNS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
