NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$277.08
-0.580 (-0.209%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $273.49 | $321.32 | Thursday, 25th Apr 2024 CDNS stock ended at $277.08. This is 0.209% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $273.49 to a day high of $279.58. |
| 90 days | $273.49 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $237.04 | $238.17 | $229.69 | $231.03 | 1 512 270 |
| Oct 24, 2023 | $239.08 | $243.83 | $232.59 | $237.41 | 2 488 329 |
| Oct 23, 2023 | $239.08 | $242.32 | $236.19 | $239.92 | 1 197 209 |
| Oct 20, 2023 | $245.13 | $245.13 | $238.03 | $238.64 | 1 267 622 |
| Oct 19, 2023 | $248.60 | $250.24 | $243.93 | $245.06 | 1 251 387 |
| Oct 18, 2023 | $248.82 | $251.30 | $245.94 | $246.56 | 1 376 982 |
| Oct 17, 2023 | $248.58 | $251.47 | $245.93 | $250.02 | 1 498 209 |
| Oct 16, 2023 | $251.94 | $252.69 | $247.50 | $251.42 | 1 453 080 |
| Oct 13, 2023 | $252.98 | $253.74 | $248.32 | $250.25 | 1 306 143 |
| Oct 12, 2023 | $254.36 | $255.84 | $250.62 | $252.20 | 1 038 990 |
| Oct 11, 2023 | $250.32 | $253.97 | $250.32 | $252.98 | 1 225 182 |
| Oct 10, 2023 | $248.27 | $253.44 | $246.18 | $249.75 | 1 560 056 |
| Oct 09, 2023 | $241.15 | $248.72 | $240.36 | $247.34 | 1 157 387 |
| Oct 06, 2023 | $232.88 | $244.88 | $231.84 | $243.95 | 1 414 847 |
| Oct 05, 2023 | $234.50 | $235.69 | $231.10 | $234.77 | 808 130 |
| Oct 04, 2023 | $230.93 | $235.72 | $230.17 | $235.05 | 786 819 |
| Oct 03, 2023 | $233.63 | $237.12 | $227.77 | $228.69 | 1 076 713 |
| Oct 02, 2023 | $235.44 | $237.87 | $234.48 | $236.49 | 746 087 |
| Sep 29, 2023 | $236.68 | $239.12 | $233.12 | $234.30 | 820 173 |
| Sep 28, 2023 | $230.01 | $236.22 | $229.25 | $234.01 | 1 204 731 |
| Sep 27, 2023 | $230.33 | $232.38 | $227.77 | $230.65 | 1 039 447 |
| Sep 26, 2023 | $230.61 | $230.78 | $227.05 | $229.26 | 1 056 687 |
| Sep 25, 2023 | $230.99 | $232.66 | $229.42 | $231.25 | 851 299 |
| Sep 22, 2023 | $229.67 | $233.25 | $229.67 | $230.66 | 722 169 |
| Sep 21, 2023 | $231.30 | $232.41 | $228.54 | $228.58 | 1 039 410 |
