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 |
| Mar 01, 2021 | $143.23 | $147.60 | $142.13 | $147.44 | 2 038 703 |
| Feb 26, 2021 | $139.06 | $143.32 | $137.74 | $141.09 | 2 483 322 |
| Feb 25, 2021 | $138.43 | $142.64 | $137.28 | $138.02 | 3 034 435 |
| Feb 24, 2021 | $131.60 | $140.20 | $129.81 | $139.42 | 3 091 256 |
| Feb 23, 2021 | $135.54 | $135.89 | $128.49 | $132.60 | 3 054 197 |
| Feb 22, 2021 | $138.92 | $138.93 | $132.92 | $133.16 | 2 063 133 |
| Feb 19, 2021 | $141.22 | $142.33 | $139.60 | $139.66 | 1 575 830 |
| Feb 18, 2021 | $140.20 | $140.91 | $137.67 | $139.53 | 1 723 312 |
| Feb 17, 2021 | $145.12 | $145.33 | $140.08 | $141.78 | 1 123 175 |
| Feb 16, 2021 | $148.37 | $149.08 | $145.66 | $145.99 | 1 309 525 |
| Feb 12, 2021 | $143.52 | $145.92 | $142.63 | $145.68 | 1 152 754 |
| Feb 11, 2021 | $139.53 | $144.06 | $138.81 | $143.97 | 1 127 393 |
| Feb 10, 2021 | $140.20 | $140.97 | $137.52 | $137.86 | 1 103 512 |
| Feb 09, 2021 | $137.56 | $139.87 | $137.02 | $139.49 | 885 357 |
| Feb 08, 2021 | $137.17 | $138.43 | $136.66 | $137.58 | 1 164 039 |
| Feb 05, 2021 | $137.57 | $138.95 | $135.52 | $135.80 | 1 801 156 |
| Feb 04, 2021 | $135.22 | $137.25 | $134.87 | $137.10 | 1 330 648 |
| Feb 03, 2021 | $136.00 | $136.32 | $134.07 | $134.82 | 1 538 337 |
| Feb 02, 2021 | $135.33 | $136.46 | $134.82 | $135.72 | 1 441 715 |
| Feb 01, 2021 | $131.98 | $134.98 | $130.98 | $134.40 | 1 429 985 |
| Jan 29, 2021 | $132.51 | $133.15 | $130.04 | $130.39 | 1 835 105 |
| Jan 28, 2021 | $129.79 | $135.07 | $129.55 | $132.95 | 1 447 856 |
| Jan 27, 2021 | $132.00 | $133.96 | $127.56 | $128.43 | 2 080 663 |
| Jan 26, 2021 | $135.77 | $135.97 | $133.53 | $133.83 | 957 578 |
| Jan 25, 2021 | $138.81 | $139.40 | $134.31 | $135.90 | 1 106 549 |
