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 |
| Jan 22, 2021 | $139.08 | $140.40 | $137.04 | $137.42 | 1 401 703 |
| Jan 21, 2021 | $140.95 | $141.25 | $138.20 | $138.62 | 1 177 309 |
| Jan 20, 2021 | $138.29 | $142.11 | $138.29 | $140.10 | 1 432 786 |
| Jan 19, 2021 | $135.83 | $137.98 | $134.85 | $137.62 | 928 239 |
| Jan 15, 2021 | $134.41 | $136.15 | $132.93 | $134.64 | 1 124 282 |
| Jan 14, 2021 | $134.38 | $136.02 | $133.82 | $135.40 | 1 487 939 |
| Jan 13, 2021 | $134.06 | $135.17 | $132.16 | $134.12 | 1 154 378 |
| Jan 12, 2021 | $135.05 | $135.05 | $132.63 | $133.72 | 1 337 364 |
| Jan 11, 2021 | $133.89 | $136.31 | $132.83 | $134.69 | 2 332 347 |
| Jan 08, 2021 | $136.95 | $138.55 | $134.10 | $136.19 | 2 049 144 |
| Jan 07, 2021 | $132.14 | $137.49 | $131.74 | $137.05 | 1 622 548 |
| Jan 06, 2021 | $132.34 | $133.41 | $129.91 | $130.64 | 2 297 585 |
| Jan 05, 2021 | $136.74 | $137.33 | $135.00 | $136.14 | 1 571 301 |
| Jan 04, 2021 | $136.89 | $138.31 | $133.51 | $135.76 | 2 501 033 |
| Dec 31, 2020 | $135.42 | $136.84 | $135.30 | $136.43 | 757 190 |
| Dec 30, 2020 | $134.71 | $136.06 | $134.07 | $135.25 | 929 667 |
| Dec 29, 2020 | $135.13 | $135.75 | $133.29 | $133.98 | 996 400 |
| Dec 28, 2020 | $135.85 | $136.00 | $133.53 | $134.76 | 831 462 |
| Dec 24, 2020 | $133.49 | $134.62 | $132.63 | $134.00 | 377 218 |
| Dec 23, 2020 | $134.86 | $135.99 | $132.72 | $133.06 | 1 133 271 |
| Dec 22, 2020 | $132.21 | $134.91 | $131.43 | $134.37 | 1 491 141 |
| Dec 21, 2020 | $130.90 | $131.90 | $128.10 | $131.73 | 1 479 999 |
| Dec 18, 2020 | $127.38 | $132.26 | $126.58 | $132.02 | 3 636 286 |
| Dec 17, 2020 | $126.31 | $127.37 | $125.14 | $127.30 | 1 518 358 |
| Dec 16, 2020 | $123.86 | $125.97 | $123.79 | $125.40 | 1 612 750 |
