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
Click to get the best stock tips daily for free!

About Cadence Design Systems

Cadence Design Systems Cadence Design Systems, Inc. provides software, hardware, services, and reusable integrated circuit (IC) design blocks worldwide. The company offers functional verification services, including emulation and prototyping hardware. Its functional verification offering consists of JasperGold, a formal verification platform; Xcelium, a parallel logic simulation platform; Palladium, an enterprise emulation platform; and Protium, a prototyping platform ... CDNS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT