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 |
| Jun 08, 2021 | $126.26 | $127.40 | $125.00 | $125.22 | 1 487 855 |
| Jun 07, 2021 | $125.89 | $126.69 | $124.27 | $124.93 | 1 058 359 |
| Jun 04, 2021 | $124.81 | $127.07 | $124.67 | $126.75 | 1 005 052 |
| Jun 03, 2021 | $123.04 | $125.27 | $122.04 | $123.94 | 1 253 986 |
| Jun 02, 2021 | $125.84 | $126.53 | $123.91 | $124.53 | 1 811 590 |
| Jun 01, 2021 | $126.12 | $127.67 | $124.32 | $125.75 | 1 237 065 |
| May 28, 2021 | $128.52 | $128.52 | $126.90 | $126.99 | 1 219 924 |
| May 27, 2021 | $126.66 | $128.72 | $125.31 | $127.13 | 2 077 408 |
| May 26, 2021 | $128.19 | $129.06 | $126.56 | $126.83 | 1 165 633 |
| May 25, 2021 | $127.29 | $127.86 | $126.36 | $127.49 | 1 387 625 |
| May 24, 2021 | $125.23 | $127.24 | $125.22 | $126.33 | 1 345 339 |
| May 21, 2021 | $126.09 | $126.46 | $123.06 | $123.46 | 1 459 398 |
| May 20, 2021 | $123.54 | $126.04 | $123.10 | $125.25 | 1 461 435 |
| May 19, 2021 | $118.64 | $122.44 | $118.11 | $122.32 | 1 647 044 |
| May 18, 2021 | $122.21 | $123.50 | $121.11 | $121.14 | 1 614 236 |
| May 17, 2021 | $123.07 | $123.22 | $120.08 | $121.84 | 1 218 649 |
| May 14, 2021 | $123.53 | $124.89 | $122.06 | $124.28 | 1 253 459 |
| May 13, 2021 | $123.41 | $124.34 | $120.57 | $122.07 | 1 655 513 |
| May 12, 2021 | $122.88 | $124.40 | $121.33 | $121.78 | 1 573 054 |
| May 11, 2021 | $121.33 | $126.61 | $120.56 | $125.83 | 1 807 672 |
| May 10, 2021 | $127.87 | $129.04 | $124.07 | $124.14 | 1 576 934 |
| May 07, 2021 | $129.04 | $131.48 | $128.44 | $129.05 | 1 590 221 |
| May 06, 2021 | $125.79 | $127.00 | $124.44 | $126.90 | 1 701 510 |
| May 05, 2021 | $127.11 | $128.76 | $126.32 | $126.89 | 2 090 424 |
| May 04, 2021 | $127.85 | $128.46 | $124.64 | $126.35 | 1 903 001 |
