NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$277.66
-4.10 (-1.46%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.50 | $321.32 | Wednesday, 24th Apr 2024 CDNS stock ended at $277.66. This is 1.46% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.67% from a day low at $276.72 to a day high of $284.10. |
| 90 days | $275.50 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $235.66 | $236.71 | $233.12 | $236.56 | 574 632 |
| Sep 18, 2023 | $233.11 | $237.24 | $232.81 | $236.83 | 633 368 |
| Sep 15, 2023 | $242.64 | $242.64 | $232.19 | $234.08 | 2 664 780 |
| Sep 14, 2023 | $243.12 | $244.15 | $238.18 | $242.82 | 1 193 947 |
| Sep 13, 2023 | $236.46 | $243.03 | $236.46 | $241.13 | 1 164 574 |
| Sep 12, 2023 | $241.90 | $241.19 | $236.34 | $236.46 | 924 727 |
| Sep 11, 2023 | $238.78 | $243.83 | $238.78 | $243.24 | 1 146 853 |
| Sep 08, 2023 | $241.42 | $243.53 | $236.57 | $237.99 | 1 225 906 |
| Sep 07, 2023 | $246.04 | $246.47 | $235.83 | $241.46 | 1 516 167 |
| Sep 06, 2023 | $244.47 | $247.50 | $244.47 | $246.70 | 1 210 666 |
| Sep 05, 2023 | $243.44 | $247.12 | $240.37 | $245.51 | 1 204 852 |
| Sep 01, 2023 | $242.21 | $243.83 | $239.66 | $243.56 | 965 369 |
| Aug 31, 2023 | $239.88 | $242.74 | $239.88 | $240.44 | 1 082 507 |
| Aug 30, 2023 | $238.34 | $240.45 | $237.98 | $239.88 | 977 875 |
| Aug 29, 2023 | $232.46 | $238.26 | $230.86 | $237.79 | 1 229 804 |
| Aug 28, 2023 | $233.97 | $234.46 | $231.94 | $233.55 | 599 039 |
| Aug 25, 2023 | $228.00 | $233.11 | $228.00 | $232.51 | 1 292 754 |
| Aug 24, 2023 | $236.98 | $237.91 | $227.75 | $228.04 | 1 458 742 |
| Aug 23, 2023 | $227.28 | $234.31 | $226.53 | $233.58 | 1 883 900 |
| Aug 22, 2023 | $226.90 | $227.79 | $224.75 | $225.51 | 982 827 |
| Aug 21, 2023 | $222.43 | $226.26 | $221.67 | $225.00 | 1 045 651 |
| Aug 18, 2023 | $217.77 | $221.37 | $217.78 | $220.55 | 1 065 800 |
| Aug 17, 2023 | $224.25 | $225.47 | $219.82 | $220.31 | 1 134 625 |
| Aug 16, 2023 | $226.51 | $227.56 | $223.09 | $223.24 | 1 119 297 |
| Aug 15, 2023 | $227.96 | $228.37 | $224.79 | $226.16 | 1 140 411 |
