NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$311.34
-4.67 (-1.48%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $298.01 | $327.36 | Wednesday, 27th Mar 2024 CDNS stock ended at $311.34. This is 1.48% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.25% from a day low at $309.31 to a day high of $319.37. |
90 days | $251.94 | $327.36 | |
52 weeks | $194.05 | $327.36 |
Historical Cadence Design Systems prices
Date | Open | High | Low | Close | Volume |
2021-08-25 | $158.75 | $159.33 | $157.70 | $158.63 | 1 074 233 |
2021-08-24 | $158.71 | $159.04 | $158.05 | $158.58 | 867 352 |
2021-08-23 | $155.64 | $158.63 | $155.42 | $158.32 | 834 355 |
2021-08-20 | $152.95 | $156.92 | $152.32 | $156.67 | 1 747 627 |
2021-08-19 | $147.77 | $153.98 | $147.22 | $153.27 | 1 427 003 |
2021-08-18 | $149.18 | $149.69 | $147.89 | $148.02 | 974 446 |
2021-08-17 | $151.51 | $151.51 | $148.97 | $149.59 | 880 075 |
2021-08-16 | $152.26 | $152.82 | $150.78 | $151.87 | 779 252 |
2021-08-13 | $152.32 | $153.33 | $151.72 | $152.67 | 848 848 |
2021-08-12 | $149.70 | $153.18 | $149.25 | $152.26 | 1 029 113 |
2021-08-11 | $149.58 | $150.69 | $148.65 | $150.53 | 897 705 |
2021-08-10 | $151.32 | $151.61 | $148.01 | $149.05 | 781 981 |
2021-08-09 | $151.00 | $151.44 | $150.12 | $150.29 | 508 748 |
2021-08-06 | $150.74 | $151.50 | $149.17 | $151.07 | 719 122 |
2021-08-05 | $151.53 | $152.00 | $149.79 | $151.76 | 854 417 |
2021-08-04 | $150.00 | $152.03 | $149.00 | $151.08 | 1 345 857 |
2021-08-03 | $147.55 | $150.29 | $147.51 | $149.85 | 1 682 655 |
2021-08-02 | $147.82 | $148.14 | $145.81 | $147.29 | 834 722 |
2021-07-30 | $144.91 | $148.12 | $144.73 | $147.65 | 1 466 970 |
2021-07-29 | $144.56 | $146.32 | $144.33 | $145.80 | 1 011 361 |
2021-07-28 | $143.30 | $144.91 | $142.16 | $144.59 | 1 411 014 |
2021-07-27 | $145.51 | $145.74 | $140.89 | $143.27 | 1 503 333 |
2021-07-26 | $145.00 | $145.63 | $144.38 | $144.97 | 1 063 300 |
2021-07-23 | $143.59 | $146.65 | $143.26 | $145.67 | 1 255 395 |
2021-07-22 | $140.68 | $143.14 | $140.48 | $143.02 | 812 290 |