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 |
| May 06, 2020 | $80.14 | $81.96 | $80.01 | $80.99 | 2 106 389 |
| May 05, 2020 | $78.12 | $80.30 | $78.12 | $79.67 | 1 999 552 |
| May 04, 2020 | $75.93 | $77.73 | $75.27 | $77.64 | 2 127 941 |
| May 01, 2020 | $79.59 | $80.00 | $75.51 | $75.84 | 2 887 686 |
| Apr 30, 2020 | $81.76 | $82.61 | $80.88 | $81.13 | 3 124 264 |
| Apr 29, 2020 | $78.53 | $82.78 | $78.53 | $82.00 | 2 682 066 |
| Apr 28, 2020 | $82.00 | $82.46 | $78.34 | $78.47 | 2 269 230 |
| Apr 27, 2020 | $81.00 | $81.97 | $80.55 | $81.31 | 1 512 176 |
| Apr 24, 2020 | $80.85 | $81.32 | $79.11 | $80.52 | 2 124 347 |
| Apr 23, 2020 | $79.37 | $81.43 | $79.30 | $79.83 | 2 260 409 |
| Apr 22, 2020 | $79.18 | $80.55 | $77.51 | $79.80 | 3 043 490 |
| Apr 21, 2020 | $76.43 | $76.89 | $73.35 | $74.59 | 2 929 414 |
| Apr 20, 2020 | $77.73 | $78.67 | $76.77 | $77.84 | 2 262 390 |
| Apr 17, 2020 | $79.57 | $80.46 | $78.33 | $78.65 | 3 957 326 |
| Apr 16, 2020 | $76.01 | $79.17 | $76.01 | $78.59 | 2 599 876 |
| Apr 15, 2020 | $74.91 | $76.17 | $74.27 | $75.70 | 2 242 927 |
| Apr 14, 2020 | $73.00 | $76.50 | $72.26 | $76.33 | 2 496 748 |
| Apr 13, 2020 | $70.97 | $71.75 | $70.40 | $71.55 | 2 521 497 |
| Apr 09, 2020 | $71.91 | $72.73 | $71.07 | $71.65 | 1 925 484 |
| Apr 08, 2020 | $69.84 | $72.26 | $69.46 | $71.84 | 1 931 116 |
| Apr 07, 2020 | $71.00 | $71.62 | $68.82 | $69.05 | 2 313 471 |
| Apr 06, 2020 | $67.52 | $69.77 | $65.92 | $69.42 | 2 326 239 |
| Apr 03, 2020 | $65.05 | $66.72 | $63.74 | $63.93 | 2 553 890 |
| Apr 02, 2020 | $64.24 | $67.07 | $63.92 | $65.93 | 2 956 623 |
| Apr 01, 2020 | $63.43 | $66.51 | $62.92 | $65.24 | 2 823 166 |
