NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$281.63
+5.19 (+1.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $270.39 | $317.09 | Friday, 3rd May 2024 CDNS stock ended at $281.63. This is 1.88% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.77% from a day low at $279.38 to a day high of $284.32. |
| 90 days | $270.39 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2021 | $184.00 | $185.26 | $182.73 | $184.13 | 1 491 805 |
| Dec 10, 2021 | $181.83 | $184.57 | $181.43 | $184.14 | 1 249 339 |
| Dec 09, 2021 | $183.35 | $186.00 | $179.61 | $179.62 | 1 042 861 |
| Dec 08, 2021 | $182.94 | $184.53 | $181.31 | $184.21 | 1 151 531 |
| Dec 07, 2021 | $181.68 | $183.52 | $180.06 | $182.77 | 1 564 277 |
| Dec 06, 2021 | $177.87 | $178.92 | $172.89 | $177.21 | 1 463 756 |
| Dec 03, 2021 | $184.89 | $185.28 | $175.34 | $177.87 | 2 332 225 |
| Dec 02, 2021 | $178.00 | $185.76 | $177.55 | $184.66 | 1 804 118 |
| Dec 01, 2021 | $180.00 | $181.80 | $175.02 | $175.05 | 1 486 603 |
| Nov 30, 2021 | $186.00 | $186.15 | $176.48 | $177.46 | 3 058 714 |
| Nov 29, 2021 | $181.37 | $187.51 | $180.04 | $186.69 | 1 446 739 |
| Nov 26, 2021 | $179.18 | $185.31 | $177.14 | $178.36 | 1 010 115 |
| Nov 24, 2021 | $178.85 | $183.77 | $177.47 | $183.47 | 1 092 532 |
| Nov 23, 2021 | $183.00 | $183.49 | $177.20 | $181.58 | 1 616 726 |
| Nov 22, 2021 | $188.21 | $189.90 | $183.95 | $184.51 | 972 884 |
| Nov 19, 2021 | $187.32 | $190.09 | $187.13 | $188.12 | 1 172 149 |
| Nov 18, 2021 | $187.80 | $187.80 | $185.13 | $186.05 | 905 088 |
| Nov 17, 2021 | $186.16 | $188.60 | $185.57 | $187.74 | 1 180 594 |
| Nov 16, 2021 | $182.16 | $187.07 | $181.97 | $186.92 | 939 995 |
| Nov 15, 2021 | $182.78 | $183.18 | $179.85 | $182.34 | 780 449 |
| Nov 12, 2021 | $178.53 | $181.47 | $177.73 | $181.44 | 685 852 |
| Nov 11, 2021 | $179.06 | $179.55 | $176.88 | $177.23 | 655 147 |
| Nov 10, 2021 | $181.71 | $182.13 | $177.44 | $177.48 | 889 420 |
| Nov 09, 2021 | $179.53 | $182.58 | $178.70 | $182.37 | 1 330 505 |
| Nov 08, 2021 | $179.64 | $179.64 | $177.47 | $179.24 | 645 178 |
