NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$280.25
-5.65 (-1.98%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $279.60 | $327.36 | Friday, 19th Apr 2024 CDNS stock ended at $280.25. This is 1.98% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.53% from a day low at $279.60 to a day high of $286.67. |
| 90 days | $279.60 | $327.36 | |
| 52 weeks | $194.05 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| 2020-12-01 | $116.88 | $117.07 | $114.59 | $115.65 | 2 125 341 |
| 2020-11-30 | $117.22 | $117.34 | $114.66 | $116.30 | 2 295 267 |
| 2020-11-27 | $113.67 | $116.89 | $113.67 | $116.58 | 925 202 |
| 2020-11-25 | $112.07 | $113.27 | $111.41 | $113.04 | 1 238 638 |
| 2020-11-24 | $111.30 | $111.54 | $109.20 | $110.74 | 1 617 430 |
| 2020-11-23 | $113.50 | $113.98 | $109.65 | $111.25 | 1 075 761 |
| 2020-11-20 | $113.05 | $114.88 | $112.59 | $112.79 | 1 418 184 |
| 2020-11-19 | $111.67 | $113.12 | $110.44 | $112.60 | 2 064 471 |
| 2020-11-18 | $113.25 | $113.44 | $110.84 | $111.03 | 1 467 364 |
| 2020-11-17 | $115.00 | $115.16 | $113.27 | $113.48 | 1 199 687 |
| 2020-11-16 | $115.00 | $116.37 | $113.95 | $114.86 | 1 157 864 |
| 2020-11-13 | $115.62 | $116.53 | $114.74 | $115.82 | 857 504 |
| 2020-11-12 | $117.14 | $118.14 | $114.04 | $114.56 | 1 551 359 |
| 2020-11-11 | $114.63 | $117.82 | $114.63 | $116.68 | 1 430 686 |
| 2020-11-10 | $115.94 | $116.38 | $111.40 | $112.39 | 2 097 017 |
| 2020-11-09 | $126.46 | $127.50 | $118.44 | $118.57 | 2 404 067 |
| 2020-11-06 | $125.04 | $126.27 | $122.25 | $125.50 | 1 457 425 |
| 2020-11-05 | $123.79 | $124.68 | $122.36 | $124.07 | 2 015 872 |
| 2020-11-04 | $117.67 | $121.40 | $115.80 | $120.99 | 2 221 340 |
| 2020-11-03 | $111.55 | $114.16 | $111.09 | $113.59 | 1 476 939 |
| 2020-11-02 | $109.95 | $112.32 | $109.54 | $110.51 | 1 637 984 |
| 2020-10-30 | $108.65 | $110.74 | $108.13 | $109.37 | 2 316 422 |
| 2020-10-29 | $107.64 | $111.51 | $107.58 | $110.21 | 1 355 485 |
| 2020-10-28 | $108.05 | $109.39 | $105.93 | $107.64 | 2 002 192 |
| 2020-10-27 | $110.96 | $112.20 | $109.68 | $109.84 | 907 448 |
