Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cadence Design Systems Stock Price (Quote) NASDAQ:CDNS
$167.37 ( 0.37% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.84 | $169.79 | Monday, 25th Oct 2021 CDNS stock ended at $167.37. This is 0.37% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 1.71% from a day low at $166.94 to a day high of $169.79. |
| 90 days | $140.89 | $169.79 | |
| 52 weeks | $105.93 | $169.79 |
Historical Cadence Design Systems prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $168.00 | $169.79 | $166.94 | $167.37 | 1 585 033 |
| 2021-10-22 | $165.81 | $167.48 | $165.38 | $166.76 | 878 980 |
| 2021-10-21 | $161.19 | $166.85 | $160.83 | $165.45 | 1 122 154 |
| 2021-10-20 | $160.00 | $161.71 | $159.85 | $160.09 | 1 238 244 |
| 2021-10-19 | $158.19 | $159.28 | $157.41 | $158.83 | 912 048 |
| 2021-10-18 | $155.07 | $157.73 | $154.46 | $157.54 | 1 036 323 |
| 2021-10-15 | $157.80 | $157.95 | $155.19 | $155.78 | 918 993 |
| 2021-10-14 | $155.17 | $157.87 | $155.17 | $157.33 | 843 435 |
| 2021-10-13 | $151.72 | $154.36 | $151.06 | $153.50 | 1 165 674 |
| 2021-10-12 | $150.74 | $151.79 | $149.68 | $150.16 | 710 658 |
| 2021-10-11 | $149.58 | $151.70 | $148.96 | $149.52 | 689 990 |
| 2021-10-08 | $152.65 | $153.15 | $149.37 | $150.12 | 581 278 |
| 2021-10-07 | $151.32 | $153.21 | $151.21 | $152.25 | 1 380 849 |
| 2021-10-06 | $148.32 | $150.41 | $147.24 | $150.04 | 1 291 395 |
| 2021-10-05 | $148.95 | $151.23 | $148.46 | $150.21 | 1 204 585 |
| 2021-10-04 | $151.86 | $152.14 | $145.84 | $148.05 | 1 204 846 |
| 2021-10-01 | $152.34 | $154.04 | $149.24 | $153.01 | 1 206 691 |
| 2021-09-30 | $153.42 | $154.26 | $151.20 | $151.44 | 1 007 737 |
| 2021-09-29 | $153.86 | $154.63 | $151.76 | $152.25 | 773 147 |
| 2021-09-28 | $155.62 | $157.10 | $152.25 | $152.47 | 1 460 312 |
| 2021-09-27 | $161.50 | $161.86 | $157.08 | $158.16 | 1 047 518 |
| 2021-09-24 | $162.39 | $163.83 | $161.05 | $163.55 | 843 613 |
| 2021-09-23 | $163.28 | $163.99 | $162.38 | $163.10 | 911 438 |
| 2021-09-22 | $161.60 | $163.07 | $160.42 | $162.23 | 715 406 |
| 2021-09-21 | $162.18 | $162.49 | $160.56 | $160.87 | 842 303 |
| 2021-09-20 | $161.62 | $162.78 | $158.96 | $160.93 | 1 427 101 |
| 2021-09-17 | $167.00 | $167.03 | $162.46 | $163.63 | 2 675 820 |
| 2021-09-16 | $167.16 | $168.21 | $165.60 | $167.61 | 982 407 |
| 2021-09-15 | $165.17 | $168.13 | $164.11 | $167.54 | 1 002 523 |
| 2021-09-14 | $165.45 | $166.06 | $163.75 | $164.93 | 1 301 118 |
| 2021-09-13 | $167.80 | $168.00 | $162.07 | $164.63 | 956 651 |
| 2021-09-10 | $166.87 | $168.61 | $166.43 | $166.87 | 817 587 |
| 2021-09-09 | $165.70 | $166.77 | $164.85 | $165.91 | 805 575 |
| 2021-09-08 | $164.45 | $166.38 | $163.61 | $165.56 | 878 335 |
| 2021-09-07 | $165.98 | $166.32 | $163.39 | $164.98 | 692 360 |
| 2021-09-03 | $165.00 | $167.17 | $164.84 | $165.71 | 897 801 |
| 2021-09-02 | $164.70 | $165.41 | $164.04 | $165.19 | 763 051 |
| 2021-09-01 | $164.66 | $165.63 | $163.86 | $164.15 | 944 458 |
| 2021-08-31 | $164.53 | $164.66 | $162.47 | $163.48 | 1 439 491 |
| 2021-08-30 | $163.22 | $164.44 | $163.00 | $163.89 | 852 434 |
| 2021-08-27 | $159.90 | $162.98 | $159.62 | $162.47 | 863 215 |
| 2021-08-26 | $158.39 | $160.63 | $158.10 | $159.37 | 832 620 |
| 2021-08-25 | $158.75 | $159.33 | $157.70 | $158.63 | 1 074 233 |
| 2021-08-24 | $158.71 | $159.04 | $158.05 | $158.58 | 867 352 |
| 2021-08-23 | $155.64 | $158.63 | $155.42 | $158.32 | 834 355 |
| 2021-08-20 | $152.95 | $156.92 | $152.32 | $156.67 | 1 747 627 |
| 2021-08-19 | $147.77 | $153.98 | $147.22 | $153.27 | 1 427 003 |
| 2021-08-18 | $149.18 | $149.69 | $147.89 | $148.02 | 974 446 |
| 2021-08-17 | $151.51 | $151.51 | $148.97 | $149.59 | 880 075 |
| 2021-08-16 | $152.26 | $152.82 | $150.78 | $151.87 | 779 252 |
Cadence Design Systems, Inc. develops, sells, leases, and licenses electronic design automation (EDA) software, emulation and prototyping hardware, verification intellectual property (VIP), and design intellectual property (IP) for semiconductor and electronics systems industries worldwide. It offers functional verification products, including logic verification software that enables customers to coordinate verification activities across multiple... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
