NASDAQ:CDNS
$229.69
(
-1.16%
)
Friday, 2nd Jun 2023
Cadence Design Systems Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $198.97 | $239.00 | Friday, 2nd Jun 2023 CDNS stock ended at $229.69. This is 1.16% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 1.62% from a day low at $229.40 to a day high of $233.11. |
| 90 days | $192.78 | $239.00 | |
| 52 weeks | $138.76 | $239.00 |
Historical Cadence Design Systems prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $232.15 | $233.11 | $229.40 | $229.69 | 1 971 279 |
| 2023-06-01 | $228.57 | $233.93 | $227.64 | $232.39 | 1 855 848 |
| 2023-05-31 | $231.35 | $234.25 | $228.75 | $230.91 | 2 865 430 |
| 2023-05-30 | $232.74 | $239.00 | $231.55 | $234.75 | 3 302 000 |
| 2023-05-26 | $229.26 | $232.12 | $226.15 | $228.33 | 2 593 880 |
| 2023-05-25 | $208.75 | $225.46 | $208.50 | $224.49 | 3 784 119 |
| 2023-05-24 | $204.41 | $204.94 | $203.13 | $203.67 | 1 353 914 |
| 2023-05-23 | $210.88 | $211.00 | $205.18 | $205.76 | 1 498 900 |
| 2023-05-22 | $215.55 | $215.94 | $211.41 | $211.63 | 1 751 156 |
| 2023-05-19 | $217.91 | $219.09 | $214.78 | $216.71 | 1 751 532 |
| 2023-05-18 | $205.53 | $217.46 | $205.53 | $216.84 | 2 948 598 |
| 2023-05-17 | $202.66 | $205.62 | $202.09 | $204.15 | 1 227 527 |
| 2023-05-16 | $202.31 | $203.54 | $201.73 | $202.46 | 1 057 711 |
| 2023-05-15 | $200.86 | $202.34 | $198.97 | $202.31 | 1 434 488 |
| 2023-05-12 | $202.04 | $202.38 | $199.86 | $201.16 | 1 201 343 |
| 2023-05-11 | $203.68 | $203.72 | $199.32 | $201.46 | 1 599 145 |
| 2023-05-10 | $205.70 | $206.11 | $202.33 | $204.19 | 1 325 214 |
| 2023-05-09 | $205.14 | $206.29 | $203.23 | $204.03 | 1 024 581 |
| 2023-05-08 | $205.43 | $206.33 | $203.62 | $205.56 | 615 681 |
| 2023-05-05 | $205.94 | $206.99 | $203.37 | $205.24 | 1 511 278 |
| 2023-05-04 | $208.10 | $208.67 | $204.96 | $205.03 | 1 226 984 |
| 2023-05-03 | $208.98 | $209.96 | $207.04 | $207.45 | 983 951 |
| 2023-05-02 | $211.31 | $212.91 | $207.87 | $208.97 | 1 236 142 |
| 2023-05-01 | $209.30 | $211.50 | $207.70 | $210.65 | 1 075 153 |
| 2023-04-28 | $207.83 | $211.95 | $207.69 | $209.45 | 1 891 431 |
| 2023-04-27 | $204.84 | $208.44 | $202.70 | $207.86 | 1 700 668 |
| 2023-04-26 | $203.90 | $207.33 | $203.04 | $203.61 | 2 181 411 |
| 2023-04-25 | $200.60 | $204.70 | $194.05 | $203.90 | 5 289 078 |
| 2023-04-24 | $212.78 | $214.81 | $212.40 | $212.98 | 1 363 411 |
| 2023-04-21 | $213.58 | $214.48 | $210.36 | $213.00 | 1 460 954 |
| 2023-04-20 | $212.36 | $215.78 | $212.36 | $213.73 | 1 172 911 |
| 2023-04-19 | $212.87 | $214.06 | $212.23 | $213.67 | 937 407 |
| 2023-04-18 | $214.86 | $215.52 | $212.94 | $213.77 | 915 319 |
| 2023-04-17 | $215.00 | $215.48 | $211.73 | $213.16 | 895 711 |
| 2023-04-14 | $214.87 | $216.73 | $212.92 | $214.55 | 1 273 030 |
| 2023-04-13 | $212.88 | $217.67 | $212.88 | $217.01 | 1 639 865 |
| 2023-04-12 | $215.00 | $216.33 | $211.81 | $212.18 | 1 416 608 |
| 2023-04-11 | $212.46 | $214.95 | $212.36 | $213.89 | 1 530 330 |
| 2023-04-10 | $207.24 | $214.13 | $207.02 | $213.61 | 2 167 839 |
| 2023-04-06 | $205.39 | $209.26 | $205.33 | $208.52 | 1 885 652 |
| 2023-04-05 | $210.12 | $211.08 | $206.14 | $207.56 | 1 455 091 |
| 2023-04-04 | $212.19 | $214.14 | $210.89 | $211.51 | 1 228 661 |
| 2023-04-03 | $209.00 | $211.60 | $208.73 | $211.39 | 1 603 354 |
| 2023-03-31 | $208.00 | $210.23 | $207.44 | $210.09 | 2 103 925 |
| 2023-03-30 | $207.34 | $207.99 | $205.39 | $207.01 | 1 629 711 |
| 2023-03-29 | $205.22 | $206.66 | $204.70 | $206.00 | 1 184 853 |
| 2023-03-28 | $204.65 | $205.72 | $201.35 | $203.28 | 1 180 787 |
| 2023-03-27 | $204.48 | $206.29 | $203.55 | $205.27 | 1 400 299 |
| 2023-03-24 | $206.63 | $206.95 | $203.05 | $204.48 | 2 302 459 |
| 2023-03-23 | $204.84 | $208.24 | $203.03 | $207.00 | 2 120 108 |
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.
