NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$284.04
-1.15 (-0.403%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CDNS stock ended at $284.04. This is 0.403% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.61% from a day low at $283.86 to a day high of $288.42. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 21, 2023 | $192.19 | $193.58 | $191.44 | $192.65 | 1 785 918 |
| Feb 17, 2023 | $192.33 | $195.12 | $191.10 | $194.44 | 1 993 779 |
| Feb 16, 2023 | $196.28 | $198.44 | $193.45 | $194.62 | 2 902 655 |
| Feb 15, 2023 | $199.10 | $202.96 | $198.73 | $202.26 | 2 137 912 |
| Feb 14, 2023 | $193.40 | $199.86 | $192.00 | $199.09 | 3 226 671 |
| Feb 13, 2023 | $185.10 | $186.85 | $183.80 | $185.70 | 1 973 454 |
| Feb 10, 2023 | $184.10 | $185.14 | $183.42 | $183.80 | 1 169 858 |
| Feb 09, 2023 | $188.15 | $190.59 | $185.54 | $186.27 | 1 464 617 |
| Feb 08, 2023 | $187.78 | $188.54 | $184.88 | $185.45 | 1 388 996 |
| Feb 07, 2023 | $185.29 | $189.24 | $183.26 | $188.33 | 1 192 923 |
| Feb 06, 2023 | $184.46 | $186.99 | $184.00 | $185.91 | 1 071 844 |
| Feb 03, 2023 | $185.20 | $188.68 | $184.23 | $185.85 | 1 152 858 |
| Feb 02, 2023 | $190.73 | $191.92 | $188.40 | $189.22 | 1 896 251 |
| Feb 01, 2023 | $181.78 | $190.25 | $181.28 | $188.89 | 1 611 889 |
| Jan 31, 2023 | $181.36 | $183.73 | $180.75 | $182.83 | 1 738 733 |
| Jan 30, 2023 | $183.61 | $183.72 | $180.62 | $180.74 | 1 156 710 |
| Jan 27, 2023 | $183.93 | $186.24 | $183.11 | $185.03 | 1 137 204 |
| Jan 26, 2023 | $184.90 | $185.86 | $182.59 | $185.63 | 855 864 |
| Jan 25, 2023 | $179.31 | $182.76 | $176.49 | $182.48 | 1 103 168 |
| Jan 24, 2023 | $183.35 | $183.66 | $181.38 | $182.38 | 1 199 370 |
| Jan 23, 2023 | $177.20 | $184.24 | $177.20 | $183.41 | 1 802 900 |
