NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$277.08
-0.580 (-0.209%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $273.49 | $321.32 | Thursday, 25th Apr 2024 CDNS stock ended at $277.08. This is 0.209% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $273.49 to a day high of $279.58. |
| 90 days | $273.49 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $254.90 | $262.09 | $253.72 | $261.91 | 1 914 798 |
| Jan 05, 2024 | $255.00 | $257.41 | $251.94 | $252.71 | 1 537 458 |
| Jan 04, 2024 | $257.11 | $259.57 | $255.62 | $255.92 | 1 033 308 |
| Jan 03, 2024 | $260.77 | $262.00 | $256.60 | $257.28 | 1 316 358 |
| Jan 02, 2024 | $269.16 | $269.16 | $260.28 | $262.90 | 1 576 524 |
| Dec 29, 2023 | $273.44 | $274.72 | $270.86 | $272.37 | 801 069 |
| Dec 28, 2023 | $274.56 | $275.21 | $273.01 | $273.24 | 878 261 |
| Dec 27, 2023 | $275.61 | $277.42 | $273.00 | $274.64 | 787 564 |
| Dec 26, 2023 | $276.64 | $279.18 | $274.40 | $274.96 | 787 325 |
| Dec 22, 2023 | $275.99 | $276.73 | $269.01 | $275.82 | 1 696 127 |
| Dec 21, 2023 | $273.69 | $275.84 | $272.64 | $275.57 | 850 988 |
| Dec 20, 2023 | $273.78 | $275.62 | $270.73 | $270.79 | 1 087 203 |
| Dec 19, 2023 | $275.00 | $277.78 | $273.81 | $274.33 | 1 322 410 |
| Dec 18, 2023 | $271.91 | $274.64 | $271.52 | $273.50 | 1 205 529 |
| Dec 15, 2023 | $270.23 | $273.05 | $270.10 | $271.52 | 3 065 817 |
| Dec 14, 2023 | $277.61 | $277.65 | $269.08 | $270.10 | 1 844 913 |
| Dec 13, 2023 | $277.19 | $278.20 | $271.54 | $276.57 | 1 483 331 |
| Dec 12, 2023 | $268.75 | $274.56 | $266.51 | $274.23 | 1 499 015 |
| Dec 11, 2023 | $261.60 | $270.82 | $261.60 | $268.75 | 1 712 878 |
| Dec 08, 2023 | $257.56 | $261.55 | $257.56 | $259.93 | 929 679 |
| Dec 07, 2023 | $258.63 | $259.62 | $256.96 | $259.47 | 1 350 210 |
| Dec 06, 2023 | $263.38 | $263.45 | $257.15 | $257.68 | 1 591 558 |
| Dec 05, 2023 | $260.72 | $263.15 | $257.55 | $262.18 | 1 408 194 |
| Dec 04, 2023 | $267.56 | $268.05 | $258.04 | $263.48 | 2 080 478 |
| Dec 01, 2023 | $272.85 | $273.15 | $268.38 | $270.35 | 1 602 067 |
