NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$281.63
+5.19 (+1.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $270.39 | $317.09 | Friday, 3rd May 2024 CDNS stock ended at $281.63. This is 1.88% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.77% from a day low at $279.38 to a day high of $284.32. |
| 90 days | $270.39 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 03, 2021 | $132.32 | $133.18 | $129.51 | $129.62 | 1 317 778 |
| Apr 30, 2021 | $131.26 | $133.94 | $131.03 | $131.77 | 1 780 716 |
| Apr 29, 2021 | $133.66 | $134.49 | $132.38 | $133.46 | 1 404 173 |
| Apr 28, 2021 | $132.18 | $133.66 | $130.27 | $133.27 | 2 666 959 |
| Apr 27, 2021 | $135.53 | $136.91 | $130.45 | $132.75 | 6 075 643 |
| Apr 26, 2021 | $141.39 | $144.41 | $140.40 | $144.23 | 2 345 344 |
| Apr 23, 2021 | $141.59 | $143.13 | $140.91 | $142.08 | 1 991 848 |
| Apr 22, 2021 | $142.63 | $142.87 | $138.95 | $140.06 | 2 098 978 |
| Apr 21, 2021 | $141.41 | $141.92 | $139.82 | $141.50 | 1 597 036 |
| Apr 20, 2021 | $140.59 | $142.17 | $140.07 | $140.94 | 1 700 297 |
| Apr 19, 2021 | $145.67 | $147.01 | $140.43 | $141.94 | 1 974 364 |
| Apr 16, 2021 | $147.62 | $147.94 | $145.08 | $147.26 | 1 001 940 |
| Apr 15, 2021 | $146.10 | $148.27 | $146.10 | $147.59 | 1 098 927 |
| Apr 14, 2021 | $146.10 | $147.25 | $143.99 | $144.61 | 1 294 736 |
| Apr 13, 2021 | $145.71 | $147.71 | $144.91 | $146.15 | 1 059 167 |
| Apr 12, 2021 | $144.54 | $144.99 | $143.28 | $144.79 | 1 119 130 |
| Apr 09, 2021 | $144.98 | $146.00 | $144.12 | $145.35 | 1 310 030 |
| Apr 08, 2021 | $144.45 | $145.81 | $143.68 | $145.46 | 1 189 280 |
| Apr 07, 2021 | $142.43 | $143.53 | $141.55 | $142.56 | 976 066 |
