NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$277.08
-0.580 (-0.209%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $273.49 | $321.32 | Thursday, 25th Apr 2024 CDNS stock ended at $277.08. This is 0.209% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $273.49 to a day high of $279.58. |
| 90 days | $273.49 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $290.00 | $300.46 | $286.05 | $294.33 | 4 009 329 |
| Feb 12, 2024 | $315.00 | $315.70 | $305.64 | $306.58 | 2 636 779 |
| Feb 09, 2024 | $311.00 | $313.11 | $308.82 | $311.94 | 1 507 147 |
| Feb 08, 2024 | $303.50 | $308.19 | $302.46 | $307.36 | 1 496 423 |
| Feb 07, 2024 | $295.27 | $302.37 | $294.86 | $300.73 | 1 135 489 |
| Feb 06, 2024 | $298.24 | $299.73 | $289.74 | $292.80 | 1 117 181 |
| Feb 05, 2024 | $295.69 | $298.35 | $294.06 | $296.65 | 1 156 908 |
| Feb 02, 2024 | $290.75 | $298.57 | $290.75 | $296.55 | 1 186 731 |
| Feb 01, 2024 | $289.50 | $291.33 | $287.01 | $290.52 | 1 007 674 |
| Jan 31, 2024 | $291.40 | $292.00 | $287.28 | $288.46 | 1 180 719 |
| Jan 30, 2024 | $293.98 | $295.23 | $292.38 | $294.62 | 886 667 |
| Jan 29, 2024 | $291.00 | $294.82 | $291.00 | $294.37 | 952 978 |
| Jan 26, 2024 | $289.00 | $293.35 | $287.20 | $290.73 | 1 253 091 |
| Jan 25, 2024 | $298.65 | $298.88 | $290.07 | $291.19 | 1 313 786 |
| Jan 24, 2024 | $297.64 | $301.61 | $294.39 | $294.91 | 1 478 971 |
| Jan 23, 2024 | $295.80 | $296.33 | $291.00 | $295.54 | 1 333 509 |
| Jan 22, 2024 | $295.96 | $299.97 | $293.61 | $295.73 | 1 961 226 |
| Jan 19, 2024 | $280.00 | $292.54 | $280.00 | $292.14 | 2 599 443 |
| Jan 18, 2024 | $276.95 | $279.62 | $275.32 | $279.01 | 1 291 577 |
| Jan 17, 2024 | $277.56 | $279.63 | $269.61 | $275.39 | 1 882 145 |
| Jan 16, 2024 | $268.60 | $278.83 | $268.11 | $277.56 | 2 309 109 |
| Jan 12, 2024 | $267.67 | $268.79 | $265.67 | $268.50 | 1 250 649 |
| Jan 11, 2024 | $265.24 | $268.49 | $261.25 | $266.79 | 1 468 921 |
| Jan 10, 2024 | $262.60 | $266.21 | $260.75 | $263.26 | 1 161 468 |
| Jan 09, 2024 | $259.50 | $264.35 | $258.71 | $261.75 | 1 114 492 |
