$185.85 (-1.78%)

Volume: 1.153M

Closed: Feb 03, 2023

Hollow Logo Score: 2.802
Cadence Design Systems Stock
$185.85 (-1.78%)

Volume: 1.153M

Closed: Feb 03, 2023

Score Hollow Logo 2.802
NASDAQ:CDNS

Cadence Design Systems Stock Price (Quote)

$185.85 ( -1.78% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

About Cadence Design Systems

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT