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 |
| Jun 05, 2023 | $228.24 | $234.09 | $227.32 | $232.33 | 1 758 877 |
| Jun 02, 2023 | $232.15 | $233.11 | $229.40 | $229.69 | 1 971 279 |
| Jun 01, 2023 | $228.57 | $233.93 | $227.64 | $232.39 | 1 855 848 |
| May 31, 2023 | $231.35 | $234.25 | $228.75 | $230.91 | 2 865 430 |
| May 30, 2023 | $232.74 | $239.00 | $231.55 | $234.75 | 3 302 000 |
| May 26, 2023 | $229.26 | $232.12 | $226.15 | $228.33 | 2 593 880 |
| May 25, 2023 | $208.75 | $225.46 | $208.50 | $224.49 | 3 784 119 |
| May 24, 2023 | $204.41 | $204.94 | $203.13 | $203.67 | 1 353 914 |
| May 23, 2023 | $210.88 | $211.00 | $205.18 | $205.76 | 1 498 900 |
| May 22, 2023 | $215.55 | $215.94 | $211.41 | $211.63 | 1 751 156 |
| May 19, 2023 | $217.91 | $219.09 | $214.78 | $216.71 | 1 751 532 |
| May 18, 2023 | $205.53 | $217.46 | $205.53 | $216.84 | 2 948 598 |
| May 17, 2023 | $202.66 | $205.62 | $202.09 | $204.15 | 1 227 527 |
| May 16, 2023 | $202.31 | $203.54 | $201.73 | $202.46 | 1 057 711 |
| May 15, 2023 | $200.86 | $202.34 | $198.97 | $202.31 | 1 434 488 |
| May 12, 2023 | $202.04 | $202.38 | $199.86 | $201.16 | 1 201 343 |
| May 11, 2023 | $203.68 | $203.72 | $199.32 | $201.46 | 1 599 145 |
| May 10, 2023 | $205.70 | $206.11 | $202.33 | $204.19 | 1 325 214 |
| May 09, 2023 | $205.14 | $206.29 | $203.23 | $204.03 | 1 024 581 |
| May 08, 2023 | $205.43 | $206.33 | $203.62 | $205.56 | 615 681 |
| May 05, 2023 | $205.94 | $206.99 | $203.37 | $205.24 | 1 511 278 |
| May 04, 2023 | $208.10 | $208.67 | $204.96 | $205.03 | 1 226 984 |
| May 03, 2023 | $208.98 | $209.96 | $207.04 | $207.45 | 983 951 |
| May 02, 2023 | $211.31 | $212.91 | $207.87 | $208.97 | 1 236 142 |
| May 01, 2023 | $209.30 | $211.50 | $207.70 | $210.65 | 1 075 153 |
