NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$277.08
-0.580 (-0.209%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $273.49 | $321.32 | Thursday, 25th Apr 2024 CDNS stock ended at $277.08. This is 0.209% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $273.49 to a day high of $279.58. |
| 90 days | $273.49 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $314.17 | $317.10 | $311.72 | $316.86 | 1 279 635 |
| Mar 19, 2024 | $303.75 | $312.73 | $303.44 | $311.85 | 1 973 014 |
| Mar 18, 2024 | $300.85 | $303.98 | $300.27 | $300.93 | 1 162 946 |
| Mar 15, 2024 | $304.25 | $304.40 | $298.11 | $298.44 | 2 586 235 |
| Mar 14, 2024 | $310.00 | $310.34 | $304.34 | $306.24 | 1 010 127 |
| Mar 13, 2024 | $311.69 | $311.69 | $303.50 | $306.21 | 1 275 057 |
| Mar 12, 2024 | $308.98 | $312.90 | $305.60 | $311.28 | 1 330 141 |
| Mar 11, 2024 | $306.97 | $307.44 | $301.12 | $305.74 | 1 118 397 |
| Mar 08, 2024 | $318.46 | $319.00 | $308.50 | $308.60 | 1 307 678 |
| Mar 07, 2024 | $316.01 | $319.84 | $312.65 | $318.04 | 1 163 489 |
| Mar 06, 2024 | $311.69 | $315.81 | $307.21 | $312.65 | 1 204 639 |
| Mar 05, 2024 | $313.38 | $316.64 | $304.24 | $307.70 | 1 718 984 |
| Mar 04, 2024 | $315.24 | $320.78 | $313.97 | $317.31 | 1 557 328 |
| Mar 01, 2024 | $303.17 | $315.78 | $303.00 | $315.24 | 1 807 429 |
| Feb 29, 2024 | $302.50 | $305.79 | $299.86 | $304.38 | 1 669 280 |
| Feb 28, 2024 | $299.00 | $302.64 | $298.01 | $300.58 | 720 763 |
| Feb 27, 2024 | $303.90 | $303.99 | $298.29 | $300.01 | 797 645 |
| Feb 26, 2024 | $305.00 | $307.09 | $303.00 | $303.69 | 1 009 781 |
| Feb 23, 2024 | $307.28 | $308.26 | $300.55 | $303.53 | 1 155 146 |
| Feb 22, 2024 | $304.50 | $308.00 | $303.35 | $305.57 | 2 223 660 |
| Feb 21, 2024 | $288.69 | $290.96 | $285.71 | $290.76 | 1 238 076 |
| Feb 20, 2024 | $289.92 | $292.69 | $284.79 | $292.07 | 1 694 866 |
| Feb 16, 2024 | $295.80 | $298.30 | $289.50 | $290.30 | 1 611 476 |
| Feb 15, 2024 | $302.37 | $303.29 | $294.92 | $295.67 | 1 907 579 |
| Feb 14, 2024 | $300.65 | $304.16 | $298.40 | $300.74 | 1 726 156 |
