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 |
| Nov 28, 2016 | $26.63 | $26.74 | $26.47 | $26.52 | 1 436 979 |
| Nov 25, 2016 | $26.50 | $26.93 | $26.50 | $26.76 | 706 323 |
| Nov 23, 2016 | $26.65 | $26.77 | $26.40 | $26.49 | 2 525 071 |
| Nov 22, 2016 | $26.90 | $27.03 | $26.68 | $26.77 | 2 490 543 |
| Nov 21, 2016 | $26.45 | $26.87 | $26.45 | $26.86 | 2 369 115 |
| Nov 18, 2016 | $26.97 | $26.97 | $26.38 | $26.40 | 1 455 854 |
| Nov 17, 2016 | $25.81 | $26.53 | $25.81 | $26.48 | 1 967 312 |
| Nov 16, 2016 | $25.92 | $25.92 | $25.18 | $25.85 | 1 971 435 |
| Nov 15, 2016 | $25.51 | $25.68 | $25.30 | $25.44 | 3 296 914 |
| Nov 14, 2016 | $26.95 | $26.95 | $25.29 | $25.51 | 5 489 896 |
| Nov 11, 2016 | $24.84 | $25.56 | $24.74 | $25.33 | 2 128 091 |
| Nov 10, 2016 | $25.16 | $25.39 | $24.47 | $24.84 | 2 738 500 |
| Nov 09, 2016 | $25.07 | $25.32 | $24.59 | $25.06 | 2 330 689 |
| Nov 08, 2016 | $25.33 | $25.73 | $25.32 | $25.46 | 1 445 173 |
| Nov 07, 2016 | $25.30 | $25.50 | $25.21 | $25.44 | 1 105 500 |
| Nov 04, 2016 | $24.78 | $25.21 | $24.63 | $24.93 | 1 427 400 |
| Nov 03, 2016 | $24.80 | $25.07 | $24.72 | $24.79 | 1 793 500 |
| Nov 02, 2016 | $25.06 | $25.40 | $24.71 | $24.76 | 2 760 800 |
| Nov 01, 2016 | $25.55 | $25.65 | $24.99 | $25.16 | 1 876 200 |
| Oct 31, 2016 | $25.38 | $25.66 | $25.38 | $25.58 | 1 715 900 |
| Oct 28, 2016 | $25.44 | $25.69 | $25.32 | $25.38 | 1 466 100 |
| Oct 27, 2016 | $25.69 | $25.98 | $25.29 | $25.36 | 2 034 700 |
| Oct 26, 2016 | $25.41 | $25.72 | $25.29 | $25.52 | 2 913 700 |
| Oct 25, 2016 | $26.23 | $26.24 | $24.99 | $25.50 | 5 224 200 |
| Oct 24, 2016 | $25.92 | $26.04 | $25.64 | $25.74 | 2 832 400 |
