NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$311.28
-0.0600 (-0.0193%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $298.01 | $327.36 | Thursday, 28th Mar 2024 CDNS stock ended at $311.28. This is 0.0193% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.17% from a day low at $309.39 to a day high of $313.01. |
90 days | $251.94 | $327.36 | |
52 weeks | $194.05 | $327.36 |
Historical Cadence Design Systems prices
Date | Open | High | Low | Close | Volume |
2020-08-28 | $110.50 | $111.36 | $109.87 | $110.86 | 1 037 896 |
2020-08-27 | $113.26 | $113.47 | $109.08 | $109.36 | 1 998 458 |
2020-08-26 | $111.82 | $113.97 | $111.56 | $112.67 | 1 217 942 |
2020-08-25 | $111.37 | $111.98 | $110.72 | $111.26 | 1 300 356 |
2020-08-24 | $112.00 | $113.04 | $110.59 | $111.28 | 1 094 674 |
2020-08-21 | $110.74 | $111.20 | $109.31 | $110.57 | 1 438 332 |
2020-08-20 | $108.00 | $111.63 | $107.97 | $111.26 | 1 288 575 |
2020-08-19 | $109.23 | $109.59 | $107.40 | $108.53 | 1 193 384 |
2020-08-18 | $109.57 | $110.46 | $108.42 | $109.15 | 995 132 |
2020-08-17 | $108.43 | $109.91 | $108.11 | $109.52 | 1 070 229 |
2020-08-14 | $108.92 | $109.65 | $107.53 | $108.00 | 737 092 |
2020-08-13 | $107.63 | $109.70 | $107.27 | $108.66 | 1 041 972 |
2020-08-12 | $105.37 | $108.14 | $104.80 | $107.28 | 1 289 703 |
2020-08-11 | $106.55 | $107.00 | $104.68 | $105.18 | 1 472 652 |
2020-08-10 | $108.35 | $108.35 | $105.64 | $107.19 | 1 963 390 |
2020-08-07 | $110.41 | $110.80 | $107.38 | $108.53 | 1 316 986 |
2020-08-06 | $109.26 | $110.70 | $108.66 | $110.52 | 1 119 935 |
2020-08-05 | $109.81 | $110.93 | $109.17 | $109.65 | 1 173 677 |
2020-08-04 | $111.53 | $112.00 | $108.45 | $109.14 | 2 126 326 |
2020-08-03 | $109.75 | $112.32 | $109.70 | $111.77 | 1 808 126 |
2020-07-31 | $108.29 | $109.26 | $106.08 | $109.25 | 1 748 424 |
2020-07-30 | $104.78 | $108.04 | $104.45 | $107.65 | 1 425 899 |
2020-07-29 | $104.43 | $107.00 | $104.43 | $105.97 | 2 253 717 |
2020-07-28 | $105.44 | $105.99 | $103.89 | $104.05 | 1 122 899 |
2020-07-27 | $103.62 | $105.41 | $103.32 | $105.27 | 1 441 700 |