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 |
| Oct 21, 2016 | $25.82 | $25.93 | $25.65 | $25.71 | 1 833 700 |
| Oct 20, 2016 | $26.02 | $26.09 | $25.73 | $25.82 | 1 887 600 |
| Oct 19, 2016 | $28.00 | $28.00 | $26.11 | $26.14 | 2 169 900 |
| Oct 18, 2016 | $26.26 | $26.38 | $26.10 | $26.24 | 1 101 500 |
| Oct 17, 2016 | $26.00 | $26.20 | $25.89 | $25.95 | 1 429 400 |
| Oct 14, 2016 | $26.09 | $26.28 | $25.96 | $25.99 | 1 456 600 |
| Oct 13, 2016 | $25.67 | $25.97 | $25.17 | $25.92 | 2 341 300 |
| Oct 12, 2016 | $25.60 | $25.87 | $25.60 | $25.75 | 1 102 000 |
| Oct 11, 2016 | $26.15 | $26.15 | $25.54 | $25.66 | 1 864 500 |
| Oct 10, 2016 | $25.94 | $26.45 | $25.81 | $26.25 | 1 908 200 |
| Oct 07, 2016 | $25.50 | $25.60 | $25.33 | $25.53 | 1 518 700 |
| Oct 06, 2016 | $25.49 | $25.57 | $25.28 | $25.49 | 1 108 600 |
| Oct 05, 2016 | $25.42 | $25.63 | $25.39 | $25.47 | 1 894 500 |
| Oct 04, 2016 | $25.51 | $25.55 | $25.23 | $25.35 | 1 173 000 |
| Oct 03, 2016 | $25.50 | $25.59 | $25.35 | $25.41 | 1 341 700 |
| Sep 30, 2016 | $25.37 | $25.66 | $25.22 | $25.53 | 1 758 600 |
| Sep 29, 2016 | $25.29 | $25.39 | $25.18 | $25.22 | 1 387 900 |
| Sep 28, 2016 | $25.16 | $25.34 | $25.02 | $25.32 | 998 100 |
| Sep 27, 2016 | $24.78 | $25.18 | $24.61 | $25.15 | 1 408 600 |
| Sep 26, 2016 | $24.72 | $24.87 | $24.61 | $24.78 | 1 037 600 |
| Sep 23, 2016 | $24.97 | $25.12 | $24.81 | $24.81 | 1 017 200 |
| Sep 22, 2016 | $25.28 | $25.28 | $24.76 | $25.08 | 2 127 000 |
| Sep 21, 2016 | $24.64 | $24.74 | $24.35 | $24.66 | 1 893 900 |
| Sep 20, 2016 | $24.54 | $24.75 | $24.49 | $24.50 | 1 839 400 |
| Sep 19, 2016 | $24.35 | $24.54 | $24.26 | $24.40 | 2 272 100 |
