14-day Premium Trial Subscription Sign Up For FreeGet Free

No Pain, No Gain.Week 21 On Stock Market Click to watch.

Cadence Design Systems Stock Forecast

NASDAQ:CDNS BUY SELL

$146.60 (1.93%)

Volume: 2.918M

Closed: May 20, 2022

Hollow Logo Score: 0.921

Cadence Design Systems Stock Forecast

BUY SELL NASDAQ:CDNS
$146.60 (1.93%)

Volume: 2.918M

Closed: May 20, 2022

Score Hollow Logo 0.921

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

About Cadence Design Systems

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.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