NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$287.48
+2.20 (+0.771%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $270.39 | $310.77 | Friday, 10th May 2024 CDNS stock ended at $287.48. This is 0.771% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.84% from a day low at $285.28 to a day high of $290.54. |
| 90 days | $270.39 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $25.34 | $25.74 | $25.33 | $25.57 | 2 023 417 |
| Jan 03, 2017 | $25.43 | $25.68 | $25.24 | $25.34 | 1 367 550 |
| Dec 30, 2016 | $25.53 | $25.64 | $25.18 | $25.22 | 1 064 157 |
| Dec 29, 2016 | $25.36 | $25.52 | $25.24 | $25.52 | 734 802 |
| Dec 28, 2016 | $25.88 | $25.92 | $25.35 | $25.39 | 1 180 025 |
| Dec 27, 2016 | $25.82 | $26.08 | $25.76 | $25.88 | 812 382 |
| Dec 23, 2016 | $25.53 | $25.78 | $25.53 | $25.76 | 781 439 |
| Dec 22, 2016 | $25.76 | $25.83 | $25.38 | $25.52 | 985 775 |
| Dec 21, 2016 | $25.86 | $25.97 | $25.75 | $25.78 | 985 854 |
| Dec 20, 2016 | $25.72 | $25.93 | $25.68 | $25.92 | 1 261 868 |
| Dec 19, 2016 | $25.51 | $25.88 | $25.49 | $25.69 | 1 765 880 |
| Dec 16, 2016 | $25.49 | $25.82 | $25.48 | $25.54 | 4 994 575 |
| Dec 15, 2016 | $25.63 | $25.90 | $25.50 | $25.53 | 2 314 696 |
| Dec 14, 2016 | $24.15 | $25.96 | $24.15 | $25.66 | 1 471 441 |
| Dec 13, 2016 | $25.88 | $26.11 | $25.79 | $25.83 | 1 677 923 |
| Dec 12, 2016 | $25.66 | $25.87 | $25.40 | $25.85 | 1 740 086 |
| Dec 09, 2016 | $26.28 | $26.35 | $25.94 | $25.95 | 1 584 515 |
| Dec 08, 2016 | $25.95 | $26.31 | $25.93 | $26.18 | 1 453 049 |
| Dec 07, 2016 | $25.53 | $26.03 | $25.50 | $25.96 | 1 796 704 |
| Dec 06, 2016 | $25.53 | $25.78 | $25.49 | $25.59 | 1 643 777 |
| Dec 05, 2016 | $25.42 | $25.72 | $25.34 | $25.53 | 1 613 518 |
| Dec 02, 2016 | $25.14 | $25.50 | $24.95 | $25.32 | 2 001 730 |
| Dec 01, 2016 | $26.18 | $26.19 | $25.14 | $25.18 | 2 138 092 |
| Nov 30, 2016 | $26.45 | $26.74 | $26.22 | $26.28 | 2 022 537 |
| Nov 29, 2016 | $26.45 | $26.73 | $26.35 | $26.59 | 1 335 198 |
