$229.69 (-1.16%)

Volume: 1.971M

Closed: Jun 02, 2023

Hollow Logo Score: 3.060
Cadence Design Systems Stock
$229.69 (-1.16%)

Volume: 1.971M

Closed: Jun 02, 2023

Score Hollow Logo 3.060
NASDAQ:CDNS

Cadence Design Systems Stock Price (Quote)

$229.69 ( -1.16% ) Friday, 2nd Jun 2023

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
Click to get the best stock tips daily for free!

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