Cadence Design Systems Stock Price (Quote) NASDAQ:CDNS
$146.60 ( 1.93% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $132.32 | $160.97 | Friday, 20th May 2022 CDNS stock ended at $146.60. This is 1.93% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 4.59% from a day low at $141.00 to a day high of $147.47. |
90 days | $132.32 | $168.73 | |
52 weeks | $122.04 | $192.70 |
Historical Cadence Design Systems prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $146.93 | $147.47 | $141.00 | $146.60 | 2 917 598 |
2022-05-19 | $136.27 | $146.94 | $136.27 | $143.83 | 2 436 350 |
2022-05-18 | $140.30 | $141.40 | $135.47 | $136.30 | 1 376 425 |
2022-05-17 | $143.12 | $144.25 | $139.79 | $142.87 | 1 064 696 |
2022-05-16 | $140.95 | $141.64 | $138.92 | $139.38 | 1 297 846 |
2022-05-13 | $137.81 | $143.13 | $137.70 | $142.44 | 1 826 373 |
2022-05-12 | $133.41 | $136.94 | $132.32 | $135.82 | 1 618 173 |
2022-05-11 | $138.88 | $143.62 | $135.29 | $135.68 | 1 566 957 |
2022-05-10 | $141.51 | $143.88 | $136.94 | $141.17 | 1 721 025 |
2022-05-09 | $143.39 | $144.35 | $136.38 | $137.18 | 2 233 956 |
2022-05-06 | $148.12 | $149.22 | $142.82 | $146.37 | 1 557 531 |
2022-05-05 | $156.08 | $156.49 | $147.15 | $149.40 | 1 609 071 |
2022-05-04 | $153.54 | $158.71 | $148.89 | $158.34 | 1 565 226 |
2022-05-03 | $150.32 | $153.80 | $149.87 | $152.85 | 1 401 389 |
2022-05-02 | $150.54 | $152.04 | $146.12 | $150.49 | 2 032 620 |
2022-04-29 | $157.47 | $158.66 | $149.92 | $150.85 | 1 684 762 |
2022-04-28 | $155.88 | $160.97 | $153.07 | $159.01 | 1 776 195 |
2022-04-27 | $151.92 | $156.98 | $151.54 | $153.41 | 2 026 916 |
2022-04-26 | $158.00 | $159.50 | $150.50 | $151.54 | 3 932 917 |
2022-04-25 | $148.38 | $151.35 | $147.21 | $151.10 | 2 364 183 |
2022-04-22 | $159.00 | $159.00 | $147.81 | $148.08 | 804 228 |
2022-04-21 | $159.00 | $160.97 | $150.99 | $151.86 | 1 459 700 |
2022-04-20 | $157.01 | $157.94 | $155.80 | $157.13 | 1 834 400 |
2022-04-19 | $149.68 | $156.22 | $149.39 | $155.62 | 1 322 300 |
2022-04-18 | $148.52 | $151.70 | $148.24 | $150.61 | 1 123 600 |
2022-04-14 | $156.05 | $156.05 | $149.05 | $149.85 | 1 847 522 |
2022-04-13 | $154.00 | $158.61 | $153.87 | $155.73 | 1 548 077 |
2022-04-12 | $157.21 | $159.00 | $152.86 | $153.42 | 991 284 |
2022-04-11 | $157.20 | $157.20 | $152.51 | $153.74 | 1 222 259 |
2022-04-08 | $161.30 | $161.75 | $157.82 | $158.23 | 981 788 |
2022-04-07 | $161.11 | $164.52 | $160.55 | $163.13 | 1 952 100 |
2022-04-06 | $160.62 | $163.78 | $158.79 | $161.85 | 1 415 500 |
2022-04-05 | $167.37 | $167.78 | $162.09 | $163.45 | 1 156 700 |
2022-04-04 | $165.95 | $168.73 | $165.05 | $167.11 | 1 257 200 |
2022-04-01 | $165.00 | $167.38 | $162.87 | $165.64 | 2 572 280 |
2022-03-31 | $164.55 | $166.58 | $163.02 | $164.51 | 1 533 917 |
2022-03-30 | $165.01 | $166.11 | $162.23 | $163.32 | 1 730 804 |
2022-03-29 | $164.73 | $167.36 | $163.17 | $165.97 | 1 102 606 |
2022-03-28 | $159.00 | $162.48 | $158.64 | $162.47 | 1 102 300 |
2022-03-25 | $162.81 | $163.24 | $157.33 | $158.84 | 1 274 900 |
2022-03-24 | $158.16 | $162.14 | $156.76 | $162.12 | 1 494 200 |
2022-03-23 | $158.92 | $159.92 | $155.19 | $157.29 | 1 068 400 |
2022-03-22 | $157.60 | $161.06 | $156.42 | $160.20 | 1 074 043 |
2022-03-21 | $157.38 | $158.25 | $153.95 | $157.20 | 1 178 736 |
2022-03-18 | $152.17 | $159.54 | $151.06 | $158.87 | 2 529 011 |
2022-03-17 | $149.95 | $153.93 | $149.44 | $153.32 | 1 647 000 |
2022-03-16 | $145.12 | $150.53 | $144.39 | $150.51 | 3 056 200 |
2022-03-15 | $140.39 | $143.71 | $139.42 | $142.50 | 2 831 100 |
2022-03-14 | $144.31 | $145.78 | $138.49 | $139.16 | 2 264 800 |
2022-03-11 | $151.08 | $151.77 | $144.67 | $144.91 | 1 382 400 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.