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 |
| Nov 05, 2021 | $180.10 | $180.63 | $177.13 | $178.00 | 838 867 |
| Nov 04, 2021 | $172.97 | $179.72 | $172.50 | $179.56 | 1 230 134 |
| Nov 03, 2021 | $176.06 | $176.19 | $171.31 | $172.97 | 1 348 715 |
| Nov 02, 2021 | $174.19 | $176.56 | $173.75 | $175.55 | 869 099 |
| Nov 01, 2021 | $174.00 | $174.79 | $172.97 | $173.84 | 1 236 633 |
| Oct 29, 2021 | $168.28 | $174.01 | $168.25 | $173.11 | 1 264 782 |
| Oct 28, 2021 | $165.01 | $169.18 | $165.00 | $168.92 | 1 020 099 |
| Oct 27, 2021 | $172.79 | $173.74 | $164.65 | $165.10 | 2 036 607 |
| Oct 26, 2021 | $170.82 | $175.08 | $167.79 | $172.93 | 1 800 746 |
| Oct 25, 2021 | $168.00 | $169.79 | $166.94 | $167.37 | 1 585 033 |
| Oct 22, 2021 | $165.81 | $167.48 | $165.38 | $166.76 | 878 980 |
| Oct 21, 2021 | $161.19 | $166.85 | $160.83 | $165.45 | 1 122 154 |
| Oct 20, 2021 | $160.00 | $161.71 | $159.85 | $160.09 | 1 238 244 |
| Oct 19, 2021 | $158.19 | $159.28 | $157.41 | $158.83 | 912 048 |
| Oct 18, 2021 | $155.07 | $157.73 | $154.46 | $157.54 | 1 036 323 |
| Oct 15, 2021 | $157.80 | $157.95 | $155.19 | $155.78 | 918 993 |
| Oct 14, 2021 | $155.17 | $157.87 | $155.17 | $157.33 | 843 435 |
| Oct 13, 2021 | $151.72 | $154.36 | $151.06 | $153.50 | 1 165 674 |
| Oct 12, 2021 | $150.74 | $151.79 | $149.68 | $150.16 | 710 658 |
| Oct 11, 2021 | $149.58 | $151.70 | $148.96 | $149.52 | 689 990 |
| Oct 08, 2021 | $152.65 | $153.15 | $149.37 | $150.12 | 581 278 |
| Oct 07, 2021 | $151.32 | $153.21 | $151.21 | $152.25 | 1 380 849 |
| Oct 06, 2021 | $148.32 | $150.41 | $147.24 | $150.04 | 1 291 395 |
| Oct 05, 2021 | $148.95 | $151.23 | $148.46 | $150.21 | 1 204 585 |
| Oct 04, 2021 | $151.86 | $152.14 | $145.84 | $148.05 | 1 204 846 |
