NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$293.71
-7.10 (-2.36%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $293.60 | $327.36 | Wednesday, 17th Apr 2024 CDNS stock ended at $293.71. This is 2.36% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.42% from a day low at $293.60 to a day high of $303.63. |
| 90 days | $275.32 | $327.36 | |
| 52 weeks | $194.05 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-21 | $270.57 | $272.69 | $269.11 | $270.39 | 936 382 |
| 2023-11-20 | $269.58 | $270.46 | $266.66 | $270.25 | 1 210 092 |
| 2023-11-17 | $267.83 | $269.75 | $266.60 | $268.27 | 1 000 136 |
| 2023-11-16 | $265.79 | $269.32 | $263.26 | $266.99 | 1 680 702 |
| 2023-11-15 | $273.38 | $274.32 | $264.08 | $265.79 | 2 034 126 |
| 2023-11-14 | $268.49 | $272.99 | $265.86 | $272.62 | 1 630 101 |
| 2023-11-13 | $260.60 | $265.44 | $259.58 | $263.94 | 1 015 843 |
| 2023-11-10 | $258.99 | $262.46 | $257.03 | $261.56 | 1 623 014 |
| 2023-11-09 | $256.95 | $259.49 | $255.13 | $256.45 | 1 136 294 |
| 2023-11-08 | $255.00 | $257.47 | $253.41 | $256.40 | 1 033 617 |
| 2023-11-07 | $251.20 | $254.55 | $249.76 | $253.73 | 1 138 043 |
| 2023-11-06 | $250.11 | $250.78 | $247.33 | $249.77 | 1 135 546 |
| 2023-11-03 | $245.94 | $251.00 | $245.45 | $249.54 | 1 516 167 |
| 2023-11-02 | $247.88 | $248.54 | $242.12 | $244.48 | 1 700 900 |
| 2023-11-01 | $240.80 | $245.68 | $240.35 | $244.88 | 1 534 500 |
| 2023-10-31 | $235.15 | $240.30 | $233.52 | $239.85 | 1 533 693 |
| 2023-10-30 | $232.99 | $235.45 | $230.65 | $233.72 | 1 049 358 |
| 2023-10-27 | $232.71 | $233.28 | $229.12 | $230.87 | 1 428 079 |
| 2023-10-26 | $231.17 | $235.16 | $228.66 | $230.44 | 1 699 394 |
| 2023-10-25 | $237.04 | $238.17 | $229.69 | $231.03 | 1 512 270 |
| 2023-10-24 | $239.08 | $243.83 | $232.59 | $237.41 | 2 488 329 |
| 2023-10-23 | $239.08 | $242.32 | $236.19 | $239.92 | 1 197 209 |
| 2023-10-20 | $245.13 | $245.13 | $238.03 | $238.64 | 1 267 622 |
| 2023-10-19 | $248.60 | $250.24 | $243.93 | $245.06 | 1 251 387 |
| 2023-10-18 | $248.82 | $251.30 | $245.94 | $246.56 | 1 376 982 |
