NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$274.55
-1.08 (-0.392%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $273.36 | $317.09 | Wednesday, 1st May 2024 CDNS stock ended at $274.55. This is 0.392% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.73% from a day low at $273.36 to a day high of $280.82. |
| 90 days | $273.36 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $204.65 | $205.72 | $201.35 | $203.28 | 1 180 787 |
| Mar 27, 2023 | $204.48 | $206.29 | $203.55 | $205.27 | 1 400 299 |
| Mar 24, 2023 | $206.63 | $206.95 | $203.05 | $204.48 | 2 302 459 |
| Mar 23, 2023 | $204.84 | $208.24 | $203.03 | $207.00 | 2 120 108 |
| Mar 22, 2023 | $206.72 | $209.23 | $203.96 | $204.00 | 2 039 641 |
| Mar 21, 2023 | $207.70 | $208.58 | $204.49 | $207.88 | 2 722 808 |
| Mar 20, 2023 | $207.00 | $207.89 | $204.73 | $207.07 | 2 757 034 |
| Mar 17, 2023 | $206.78 | $209.50 | $205.43 | $206.88 | 4 539 530 |
| Mar 16, 2023 | $202.10 | $209.28 | $200.01 | $207.82 | 3 228 485 |
| Mar 15, 2023 | $202.64 | $203.94 | $200.49 | $202.94 | 3 029 111 |
| Mar 14, 2023 | $197.86 | $203.68 | $197.42 | $203.52 | 2 190 181 |
| Mar 13, 2023 | $194.55 | $198.57 | $193.12 | $196.27 | 2 314 407 |
| Mar 10, 2023 | $196.68 | $198.08 | $192.78 | $195.67 | 2 385 218 |
| Mar 09, 2023 | $199.33 | $201.97 | $196.12 | $196.40 | 1 864 324 |
| Mar 08, 2023 | $195.71 | $199.46 | $195.17 | $199.30 | 1 438 412 |
| Mar 07, 2023 | $196.49 | $198.15 | $194.34 | $195.35 | 1 403 037 |
| Mar 06, 2023 | $196.94 | $198.81 | $195.26 | $197.40 | 1 614 766 |
| Mar 03, 2023 | $193.85 | $196.77 | $192.81 | $196.50 | 1 502 505 |
| Mar 02, 2023 | $190.32 | $193.39 | $189.30 | $192.64 | 1 471 733 |
| Mar 01, 2023 | $193.14 | $193.57 | $190.69 | $191.43 | 1 204 586 |
| Feb 28, 2023 | $193.26 | $195.23 | $192.74 | $192.94 | 1 714 693 |
| Feb 27, 2023 | $195.35 | $195.99 | $192.66 | $193.18 | 1 353 976 |
| Feb 24, 2023 | $192.65 | $195.37 | $192.45 | $193.74 | 1 180 384 |
| Feb 23, 2023 | $196.03 | $198.57 | $194.66 | $196.62 | 1 668 257 |
| Feb 22, 2023 | $193.24 | $196.00 | $192.88 | $193.99 | 1 778 448 |
