NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$277.66
-4.10 (-1.46%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.50 | $321.32 | Wednesday, 24th Apr 2024 CDNS stock ended at $277.66. This is 1.46% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.67% from a day low at $276.72 to a day high of $284.10. |
| 90 days | $275.50 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2021 | $151.51 | $151.51 | $148.97 | $149.59 | 880 075 |
| Aug 16, 2021 | $152.26 | $152.82 | $150.78 | $151.87 | 779 252 |
| Aug 13, 2021 | $152.32 | $153.33 | $151.72 | $152.67 | 848 848 |
| Aug 12, 2021 | $149.70 | $153.18 | $149.25 | $152.26 | 1 029 113 |
| Aug 11, 2021 | $149.58 | $150.69 | $148.65 | $150.53 | 897 705 |
| Aug 10, 2021 | $151.32 | $151.61 | $148.01 | $149.05 | 781 981 |
| Aug 09, 2021 | $151.00 | $151.44 | $150.12 | $150.29 | 508 748 |
| Aug 06, 2021 | $150.74 | $151.50 | $149.17 | $151.07 | 719 122 |
| Aug 05, 2021 | $151.53 | $152.00 | $149.79 | $151.76 | 854 417 |
| Aug 04, 2021 | $150.00 | $152.03 | $149.00 | $151.08 | 1 345 857 |
| Aug 03, 2021 | $147.55 | $150.29 | $147.51 | $149.85 | 1 682 655 |
| Aug 02, 2021 | $147.82 | $148.14 | $145.81 | $147.29 | 834 722 |
| Jul 30, 2021 | $144.91 | $148.12 | $144.73 | $147.65 | 1 466 970 |
| Jul 29, 2021 | $144.56 | $146.32 | $144.33 | $145.80 | 1 011 361 |
| Jul 28, 2021 | $143.30 | $144.91 | $142.16 | $144.59 | 1 411 014 |
| Jul 27, 2021 | $145.51 | $145.74 | $140.89 | $143.27 | 1 503 333 |
| Jul 26, 2021 | $145.00 | $145.63 | $144.38 | $144.97 | 1 063 300 |
| Jul 23, 2021 | $143.59 | $146.65 | $143.26 | $145.67 | 1 255 395 |
| Jul 22, 2021 | $140.68 | $143.14 | $140.48 | $143.02 | 812 290 |
| Jul 21, 2021 | $139.41 | $140.84 | $138.88 | $140.76 | 934 877 |
| Jul 20, 2021 | $137.97 | $140.78 | $136.33 | $139.79 | 1 353 795 |
| Jul 19, 2021 | $136.37 | $137.93 | $136.10 | $137.72 | 1 102 956 |
| Jul 16, 2021 | $138.09 | $139.47 | $137.23 | $137.67 | 743 821 |
| Jul 15, 2021 | $139.19 | $139.19 | $136.68 | $137.55 | 987 134 |
| Jul 14, 2021 | $138.43 | $140.24 | $138.00 | $138.83 | 1 015 040 |
