NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$282.41
+5.33 (+1.92%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $273.49 | $319.37 | Friday, 26th Apr 2024 CDNS stock ended at $282.41. This is 1.92% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.21% from a day low at $278.50 to a day high of $287.44. |
| 90 days | $273.49 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $278.50 | $287.44 | $278.50 | $282.41 | 2 131 759 |
| Apr 25, 2024 | $274.47 | $279.58 | $273.49 | $277.08 | 2 038 217 |
| Apr 24, 2024 | $282.47 | $284.10 | $276.72 | $277.66 | 2 302 520 |
| Apr 23, 2024 | $278.00 | $285.98 | $275.50 | $281.76 | 4 510 615 |
| Apr 22, 2024 | $284.00 | $287.14 | $281.00 | $285.02 | 2 382 041 |
| Apr 19, 2024 | $285.00 | $286.67 | $279.60 | $280.25 | 2 004 190 |
| Apr 18, 2024 | $295.05 | $296.16 | $282.61 | $285.90 | 2 691 363 |
| Apr 17, 2024 | $300.81 | $303.63 | $293.60 | $293.71 | 1 116 006 |
| Apr 16, 2024 | $298.92 | $302.04 | $296.59 | $300.81 | 1 631 939 |
| Apr 15, 2024 | $310.50 | $310.73 | $299.68 | $301.56 | 1 310 510 |
| Apr 12, 2024 | $305.55 | $306.89 | $304.02 | $305.85 | 1 079 151 |
| Apr 11, 2024 | $304.61 | $310.77 | $303.96 | $310.10 | 1 278 499 |
| Apr 10, 2024 | $305.55 | $307.38 | $303.01 | $304.59 | 1 007 165 |
| Apr 09, 2024 | $312.74 | $313.45 | $305.04 | $311.41 | 1 184 448 |
| Apr 08, 2024 | $309.05 | $312.20 | $306.20 | $311.09 | 770 600 |
| Apr 05, 2024 | $309.12 | $310.80 | $307.21 | $308.02 | 1 060 300 |
| Apr 04, 2024 | $314.90 | $317.09 | $306.04 | $306.48 | 1 069 776 |
| Apr 03, 2024 | $304.00 | $312.17 | $304.00 | $310.58 | 1 106 053 |
| Apr 02, 2024 | $307.00 | $307.25 | $303.56 | $306.36 | 1 171 451 |
| Apr 01, 2024 | $310.46 | $313.97 | $308.65 | $312.13 | 858 746 |
| Mar 28, 2024 | $312.16 | $313.01 | $309.39 | $311.28 | 1 319 101 |
| Mar 27, 2024 | $319.24 | $319.37 | $309.31 | $311.34 | 1 056 667 |
| Mar 26, 2024 | $317.00 | $321.32 | $315.00 | $316.01 | 1 256 850 |
| Mar 25, 2024 | $318.60 | $318.65 | $313.21 | $316.21 | 1 302 972 |
| Mar 22, 2024 | $322.75 | $324.23 | $318.57 | $322.74 | 1 683 151 |
