NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$285.28
+2.71 (+0.96%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $270.39 | $313.45 | Thursday, 9th May 2024 CDNS stock ended at $285.28. This is 0.96% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.67% from a day low at $282.50 to a day high of $287.23. |
| 90 days | $270.39 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 31, 2020 | $66.11 | $67.47 | $65.34 | $66.04 | 3 450 477 |
| Mar 30, 2020 | $62.68 | $67.38 | $62.38 | $66.91 | 2 476 584 |
| Mar 27, 2020 | $64.46 | $65.55 | $61.73 | $62.28 | 2 226 303 |
| Mar 26, 2020 | $61.91 | $67.12 | $61.39 | $66.94 | 2 777 761 |
| Mar 25, 2020 | $63.06 | $64.60 | $60.93 | $61.35 | 3 927 371 |
| Mar 24, 2020 | $58.93 | $63.95 | $58.21 | $63.34 | 3 877 529 |
| Mar 23, 2020 | $55.00 | $57.88 | $53.16 | $55.86 | 2 918 502 |
| Mar 20, 2020 | $56.90 | $58.56 | $54.57 | $55.08 | 3 391 914 |
| Mar 19, 2020 | $53.74 | $57.61 | $52.15 | $55.72 | 2 458 023 |
| Mar 18, 2020 | $55.00 | $55.72 | $51.39 | $54.32 | 3 131 551 |
| Mar 17, 2020 | $55.88 | $59.11 | $53.39 | $58.94 | 2 668 583 |
| Mar 16, 2020 | $55.76 | $57.98 | $54.10 | $54.60 | 3 033 676 |
| Mar 13, 2020 | $59.28 | $62.47 | $55.50 | $62.47 | 3 928 479 |
| Mar 12, 2020 | $58.06 | $62.64 | $56.82 | $56.94 | 4 747 071 |
| Mar 11, 2020 | $61.30 | $62.71 | $60.38 | $62.23 | 2 915 407 |
| Mar 10, 2020 | $61.28 | $62.92 | $59.86 | $62.92 | 2 755 120 |
