NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$311.34
-4.67 (-1.48%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $298.01 | $327.36 | Wednesday, 27th Mar 2024 CDNS stock ended at $311.34. This is 1.48% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.25% from a day low at $309.31 to a day high of $319.37. |
90 days | $251.94 | $327.36 | |
52 weeks | $194.05 | $327.36 |
Historical Cadence Design Systems prices
Date | Open | High | Low | Close | Volume |
2020-07-23 | $103.42 | $105.89 | $102.35 | $102.94 | 1 632 418 |
2020-07-22 | $104.28 | $105.14 | $102.80 | $103.67 | 1 411 300 |
2020-07-21 | $106.54 | $106.54 | $102.64 | $103.58 | 2 295 100 |
2020-07-20 | $100.67 | $104.34 | $99.91 | $103.70 | 2 199 700 |
2020-07-17 | $98.68 | $100.68 | $98.25 | $100.23 | 2 111 800 |
2020-07-16 | $98.65 | $99.10 | $97.27 | $98.68 | 1 175 800 |
2020-07-15 | $99.70 | $100.00 | $97.92 | $99.11 | 1 709 300 |
2020-07-14 | $97.16 | $99.22 | $95.24 | $99.03 | 1 953 700 |
2020-07-13 | $101.63 | $102.08 | $98.06 | $98.21 | 2 342 900 |
2020-07-10 | $101.39 | $101.79 | $99.45 | $100.97 | 1 580 900 |
2020-07-09 | $100.77 | $101.63 | $99.08 | $101.53 | 1 230 900 |
2020-07-08 | $99.70 | $100.13 | $98.68 | $99.60 | 974 400 |
2020-07-07 | $98.66 | $100.96 | $98.47 | $98.77 | 1 359 400 |
2020-07-06 | $99.53 | $100.80 | $98.51 | $98.74 | 1 749 000 |
2020-07-02 | $97.38 | $98.81 | $96.93 | $97.82 | 2 083 687 |
2020-07-01 | $95.70 | $97.68 | $95.23 | $97.07 | 2 340 718 |
2020-06-30 | $94.45 | $96.56 | $94.07 | $95.96 | 1 936 774 |
2020-06-29 | $93.30 | $94.12 | $91.43 | $94.03 | 1 744 113 |
2020-06-26 | $93.00 | $94.57 | $91.76 | $93.84 | 3 748 062 |
2020-06-25 | $92.66 | $92.74 | $90.05 | $92.66 | 3 198 176 |
2020-06-24 | $94.32 | $95.12 | $91.80 | $91.99 | 1 757 139 |
2020-06-23 | $95.05 | $95.29 | $94.29 | $94.55 | 2 078 987 |
2020-06-22 | $92.40 | $94.54 | $91.86 | $94.46 | 1 474 961 |
2020-06-19 | $94.98 | $95.21 | $91.66 | $91.90 | 3 044 533 |
2020-06-18 | $93.09 | $93.85 | $92.42 | $93.73 | 1 747 387 |