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 |
| Mar 09, 2020 | $61.68 | $64.17 | $58.05 | $59.75 | 2 791 971 |
| Mar 06, 2020 | $64.70 | $65.82 | $62.98 | $64.73 | 3 142 565 |
| Mar 05, 2020 | $67.79 | $69.62 | $66.83 | $67.84 | 2 143 435 |
| Mar 04, 2020 | $67.64 | $70.39 | $67.23 | $70.27 | 2 328 431 |
| Mar 03, 2020 | $67.87 | $68.81 | $65.47 | $66.23 | 3 097 357 |
| Mar 02, 2020 | $66.66 | $68.38 | $65.01 | $68.36 | 2 692 500 |
| Feb 28, 2020 | $63.51 | $66.31 | $63.24 | $66.14 | 4 653 140 |
| Feb 27, 2020 | $66.75 | $68.56 | $65.66 | $65.84 | 2 577 440 |
| Feb 26, 2020 | $69.10 | $70.06 | $68.18 | $68.88 | 2 310 438 |
| Feb 25, 2020 | $71.90 | $72.27 | $68.18 | $68.45 | 2 634 096 |
| Feb 24, 2020 | $71.95 | $73.27 | $70.87 | $71.39 | 2 216 705 |
| Feb 21, 2020 | $75.96 | $76.58 | $74.18 | $74.73 | 1 538 371 |
| Feb 20, 2020 | $79.46 | $79.46 | $76.05 | $76.97 | 2 052 920 |
| Feb 19, 2020 | $79.00 | $80.40 | $78.88 | $80.02 | 2 173 602 |
| Feb 18, 2020 | $78.18 | $79.00 | $78.05 | $78.58 | 1 475 653 |
| Feb 14, 2020 | $79.56 | $79.69 | $78.36 | $78.76 | 1 327 406 |
| Feb 13, 2020 | $77.00 | $79.59 | $75.27 | $79.25 | 3 167 361 |
| Feb 12, 2020 | $76.00 | $77.22 | $75.83 | $77.10 | 1 889 400 |
| Feb 11, 2020 | $75.04 | $75.88 | $74.68 | $75.71 | 1 390 839 |
| Feb 10, 2020 | $73.35 | $74.66 | $72.98 | $74.63 | 1 252 677 |
| Feb 07, 2020 | $74.02 | $74.40 | $73.51 | $73.55 | 1 149 245 |
| Feb 06, 2020 | $74.91 | $75.36 | $74.38 | $74.54 | 911 612 |
| Feb 05, 2020 | $75.39 | $75.39 | $73.85 | $74.32 | 1 666 772 |
| Feb 04, 2020 | $73.96 | $74.78 | $73.68 | $74.42 | 1 371 951 |
| Feb 03, 2020 | $72.49 | $73.24 | $72.46 | $72.83 | 1 405 907 |
