NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$280.25
-5.65 (-1.98%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $279.60 | $327.36 | Friday, 19th Apr 2024 CDNS stock ended at $280.25. This is 1.98% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.53% from a day low at $279.60 to a day high of $286.67. |
| 90 days | $279.60 | $327.36 | |
| 52 weeks | $194.05 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $137.16 | $137.89 | $135.35 | $137.31 | 1 210 315 |
| 2021-07-07 | $139.77 | $140.55 | $137.60 | $139.10 | 1 245 579 |
| 2021-07-06 | $138.33 | $139.01 | $136.94 | $138.67 | 1 066 951 |
| 2021-07-02 | $137.48 | $138.44 | $137.32 | $137.94 | 715 187 |
| 2021-07-01 | $136.04 | $137.00 | $135.04 | $136.93 | 991 974 |
| 2021-06-30 | $138.00 | $138.77 | $136.47 | $136.82 | 2 128 910 |
| 2021-06-29 | $136.97 | $138.53 | $134.84 | $138.35 | 916 680 |
| 2021-06-28 | $135.78 | $137.23 | $135.53 | $137.10 | 1 244 795 |
| 2021-06-25 | $135.70 | $136.66 | $134.20 | $134.76 | 1 978 903 |
| 2021-06-24 | $134.35 | $135.60 | $134.01 | $135.02 | 1 233 911 |
| 2021-06-23 | $133.97 | $134.96 | $132.87 | $133.00 | 1 503 971 |
| 2021-06-22 | $131.97 | $134.15 | $131.31 | $134.04 | 1 246 359 |
| 2021-06-21 | $130.93 | $132.78 | $128.92 | $132.13 | 1 677 217 |
| 2021-06-18 | $130.55 | $131.88 | $129.88 | $130.47 | 2 657 600 |
| 2021-06-17 | $127.03 | $131.49 | $127.03 | $130.91 | 1 338 126 |
| 2021-06-16 | $129.24 | $130.43 | $126.73 | $128.20 | 1 128 408 |
| 2021-06-15 | $130.76 | $131.22 | $129.05 | $129.46 | 1 042 341 |
| 2021-06-14 | $129.66 | $131.01 | $128.95 | $130.96 | 1 054 323 |
| 2021-06-11 | $127.94 | $129.35 | $127.94 | $129.28 | 1 008 957 |
| 2021-06-10 | $124.99 | $128.60 | $124.51 | $128.51 | 2 065 788 |
| 2021-06-09 | $126.13 | $126.95 | $124.78 | $125.19 | 1 469 115 |
| 2021-06-08 | $126.26 | $127.40 | $125.00 | $125.22 | 1 487 855 |
| 2021-06-07 | $125.89 | $126.69 | $124.27 | $124.93 | 1 058 359 |
| 2021-06-04 | $124.81 | $127.07 | $124.67 | $126.75 | 1 005 052 |
| 2021-06-03 | $123.04 | $125.27 | $122.04 | $123.94 | 1 253 986 |
