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 |
| Jan 31, 2020 | $72.86 | $73.05 | $71.36 | $72.11 | 2 443 438 |
| Jan 30, 2020 | $72.46 | $73.21 | $72.10 | $73.16 | 1 019 059 |
| Jan 29, 2020 | $74.50 | $74.65 | $73.05 | $73.14 | 1 200 652 |
| Jan 28, 2020 | $73.09 | $74.51 | $72.88 | $74.18 | 1 164 736 |
| Jan 27, 2020 | $72.49 | $73.28 | $71.76 | $72.62 | 1 222 259 |
| Jan 24, 2020 | $75.94 | $76.31 | $74.07 | $74.58 | 954 574 |
| Jan 23, 2020 | $74.92 | $75.55 | $74.20 | $75.42 | 923 230 |
| Jan 22, 2020 | $75.00 | $75.36 | $74.51 | $74.80 | 1 128 563 |
| Jan 21, 2020 | $73.41 | $74.87 | $73.23 | $74.60 | 1 580 236 |
| Jan 17, 2020 | $73.38 | $73.84 | $72.65 | $73.73 | 1 893 491 |
| Jan 16, 2020 | $72.33 | $73.07 | $72.03 | $73.06 | 1 242 118 |
| Jan 15, 2020 | $72.65 | $73.10 | $71.66 | $71.94 | 1 333 647 |
| Jan 14, 2020 | $73.40 | $73.47 | $72.41 | $72.61 | 1 023 815 |
| Jan 13, 2020 | $73.53 | $73.95 | $72.95 | $73.39 | 1 140 706 |
| Jan 10, 2020 | $73.40 | $73.58 | $72.66 | $73.03 | 949 972 |
| Jan 09, 2020 | $72.82 | $73.69 | $72.56 | $73.36 | 1 514 381 |
| Jan 08, 2020 | $71.28 | $72.76 | $70.96 | $72.28 | 1 763 077 |
| Jan 07, 2020 | $70.46 | $71.28 | $69.94 | $71.07 | 1 664 687 |
| Jan 06, 2020 | $70.17 | $70.97 | $69.65 | $70.85 | 1 529 923 |
| Jan 03, 2020 | $70.54 | $70.99 | $70.06 | $70.42 | 1 253 332 |
| Jan 02, 2020 | $70.18 | $71.44 | $69.59 | $71.44 | 1 373 132 |
| Dec 31, 2019 | $69.81 | $70.48 | $69.25 | $69.36 | 1 510 493 |
| Dec 30, 2019 | $69.99 | $70.22 | $69.06 | $69.99 | 844 330 |
| Dec 27, 2019 | $70.39 | $70.44 | $69.39 | $70.29 | 896 214 |
| Dec 26, 2019 | $69.65 | $70.42 | $69.65 | $70.05 | 664 547 |
