Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
