GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cadence Design Systems Stock Price (Quote) NASDAQ:CDNS

$133.00 ( -0.78% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $122.04 $134.96 Wednesday, 23rd Jun 2021 CDNS stock ended at $133.00. This is 0.78% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.57% from a day low at $132.87 to a day high of $134.96.
90 days $118.11 $148.27
52 weeks $90.05 $149.08

Historical Cadence Design Systems prices

Date Open High Low Close Volume
2021-06-23 $133.97 $134.96 $132.87 $133.00 1 503 971
2021-06-22 $131.97 $134.15 $131.31 $134.04 1 246 359
2021-06-21 $130.93 $132.78 $128.92 $132.13 1 677 217
2021-06-18 $130.55 $131.88 $129.88 $130.47 2 657 600
2021-06-17 $127.03 $131.49 $127.03 $130.91 1 338 126
2021-06-16 $129.24 $130.43 $126.73 $128.20 1 128 408
2021-06-15 $130.76 $131.22 $129.05 $129.46 1 042 341
2021-06-14 $129.66 $131.01 $128.95 $130.96 1 054 323
2021-06-11 $127.94 $129.35 $127.94 $129.28 1 008 957
2021-06-10 $124.99 $128.60 $124.51 $128.51 2 065 788
2021-06-09 $126.13 $126.95 $124.78 $125.19 1 469 115
2021-06-08 $126.26 $127.40 $125.00 $125.22 1 487 855
2021-06-07 $125.89 $126.69 $124.27 $124.93 1 058 359
2021-06-04 $124.81 $127.07 $124.67 $126.75 1 005 052
2021-06-03 $123.04 $125.27 $122.04 $123.94 1 253 986
2021-06-02 $125.84 $126.53 $123.91 $124.53 1 811 590
2021-06-01 $126.12 $127.67 $124.32 $125.75 1 237 065
2021-05-28 $128.52 $128.52 $126.90 $126.99 1 219 924
2021-05-27 $126.66 $128.72 $125.31 $127.13 2 077 408
2021-05-26 $128.19 $129.06 $126.56 $126.83 1 165 633
2021-05-25 $127.29 $127.86 $126.36 $127.49 1 387 625
2021-05-24 $125.23 $127.24 $125.22 $126.33 1 345 339
2021-05-21 $126.09 $126.46 $123.06 $123.46 1 459 398
2021-05-20 $123.54 $126.04 $123.10 $125.25 1 461 435
2021-05-19 $118.64 $122.44 $118.11 $122.32 1 647 044
2021-05-18 $122.21 $123.50 $121.11 $121.14 1 614 236
2021-05-17 $123.07 $123.22 $120.08 $121.84 1 218 649
2021-05-14 $123.53 $124.89 $122.06 $124.28 1 253 459
2021-05-13 $123.41 $124.34 $120.57 $122.07 1 655 513
2021-05-12 $122.88 $124.40 $121.33 $121.78 1 573 054
2021-05-11 $121.33 $126.61 $120.56 $125.83 1 807 672
2021-05-10 $127.87 $129.04 $124.07 $124.14 1 576 934
2021-05-07 $129.04 $131.48 $128.44 $129.05 1 590 221
2021-05-06 $125.79 $127.00 $124.44 $126.90 1 701 510
2021-05-05 $127.11 $128.76 $126.32 $126.89 2 090 424
2021-05-04 $127.85 $128.46 $124.64 $126.35 1 903 001
2021-05-03 $132.32 $133.18 $129.51 $129.62 1 317 778
2021-04-30 $131.26 $133.94 $131.03 $131.77 1 780 716
2021-04-29 $133.66 $134.49 $132.38 $133.46 1 404 173
2021-04-28 $132.18 $133.66 $130.27 $133.27 2 666 959
2021-04-27 $135.53 $136.91 $130.45 $132.75 6 075 643
2021-04-26 $141.39 $144.41 $140.40 $144.23 2 345 344
2021-04-23 $141.59 $143.13 $140.91 $142.08 1 991 848
2021-04-22 $142.63 $142.87 $138.95 $140.06 2 098 978
2021-04-21 $141.41 $141.92 $139.82 $141.50 1 597 036
2021-04-20 $140.59 $142.17 $140.07 $140.94 1 700 297
2021-04-19 $145.67 $147.01 $140.43 $141.94 1 974 364
2021-04-16 $147.62 $147.94 $145.08 $147.26 1 001 940
2021-04-15 $146.10 $148.27 $146.10 $147.59 1 098 927
2021-04-14 $146.10 $147.25 $143.99 $144.61 1 294 736

About Cadence Design Systems

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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