NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$282.41
+5.33 (+1.92%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $273.49 | $319.37 | Friday, 26th Apr 2024 CDNS stock ended at $282.41. This is 1.92% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.21% from a day low at $278.50 to a day high of $287.44. |
| 90 days | $273.49 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| Jun 11, 2020 | $92.80 | $93.09 | $88.32 | $88.41 | 2 057 098 |
| Jun 10, 2020 | $93.33 | $94.18 | $92.50 | $93.19 | 1 500 868 |
| Jun 09, 2020 | $91.80 | $93.52 | $91.71 | $92.56 | 2 026 728 |
| Jun 08, 2020 | $91.00 | $92.39 | $89.04 | $92.13 | 2 125 979 |
| Jun 05, 2020 | $91.18 | $92.46 | $89.50 | $91.40 | 2 269 220 |
| Jun 04, 2020 | $92.23 | $93.01 | $90.85 | $91.27 | 1 539 061 |
| Jun 03, 2020 | $92.90 | $93.30 | $91.83 | $92.96 | 1 670 677 |
| Jun 02, 2020 | $91.50 | $92.39 | $90.55 | $92.38 | 1 843 802 |
| Jun 01, 2020 | $90.80 | $92.86 | $89.82 | $91.68 | 2 117 007 |
| May 29, 2020 | $88.23 | $91.58 | $87.92 | $91.29 | 2 659 154 |
| May 28, 2020 | $84.81 | $89.65 | $84.77 | $88.06 | 2 371 997 |
| May 27, 2020 | $84.50 | $85.24 | $81.95 | $85.20 | 1 844 057 |
| May 26, 2020 | $87.78 | $87.81 | $84.88 | $85.01 | 1 703 779 |
| May 22, 2020 | $86.10 | $86.65 | $85.22 | $86.05 | 1 426 926 |
| May 21, 2020 | $88.25 | $88.46 | $86.00 | $86.11 | 1 503 297 |
| May 20, 2020 | $86.92 | $88.55 | $86.86 | $88.09 | 2 347 051 |
| May 19, 2020 | $83.76 | $87.00 | $83.51 | $85.44 | 2 205 754 |
| May 18, 2020 | $82.15 | $84.06 | $81.34 | $83.37 | 2 410 805 |
| May 15, 2020 | $79.19 | $82.32 | $79.05 | $82.07 | 2 521 391 |
| May 14, 2020 | $80.51 | $81.90 | $79.68 | $81.85 | 2 077 077 |
| May 13, 2020 | $81.37 | $82.98 | $79.83 | $81.00 | 2 764 026 |
| May 12, 2020 | $83.57 | $83.57 | $81.05 | $81.05 | 1 627 983 |
| May 11, 2020 | $81.70 | $83.58 | $81.50 | $83.00 | 2 019 664 |
| May 08, 2020 | $82.36 | $82.70 | $81.18 | $82.46 | 1 125 669 |
| May 07, 2020 | $82.23 | $82.78 | $80.98 | $81.37 | 1 480 308 |
