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 |
| Sep 16, 2016 | $24.81 | $24.90 | $24.20 | $24.23 | 4 874 400 |
| Sep 15, 2016 | $24.39 | $24.96 | $24.33 | $24.83 | 2 245 500 |
| Sep 14, 2016 | $24.66 | $24.66 | $24.28 | $24.39 | 2 523 800 |
| Sep 13, 2016 | $25.09 | $25.18 | $24.55 | $24.62 | 2 249 800 |
| Sep 12, 2016 | $24.94 | $25.30 | $24.84 | $25.29 | 1 558 800 |
| Sep 09, 2016 | $25.55 | $25.75 | $25.03 | $25.04 | 1 736 900 |
| Sep 08, 2016 | $25.88 | $25.96 | $25.71 | $25.71 | 1 227 500 |
| Sep 07, 2016 | $25.90 | $26.21 | $25.58 | $25.98 | 1 521 300 |
| Sep 06, 2016 | $25.90 | $25.97 | $25.76 | $25.84 | 1 483 800 |
| Sep 02, 2016 | $25.65 | $25.95 | $25.65 | $25.91 | 1 493 900 |
| Sep 01, 2016 | $25.41 | $25.66 | $25.40 | $25.51 | 1 571 000 |
| Aug 31, 2016 | $25.49 | $25.54 | $25.27 | $25.44 | 3 213 100 |
| Aug 30, 2016 | $25.53 | $25.64 | $25.43 | $25.52 | 1 429 900 |
| Aug 29, 2016 | $25.58 | $25.71 | $25.37 | $25.57 | 2 303 000 |
| Aug 26, 2016 | $25.48 | $25.71 | $25.38 | $25.57 | 1 749 800 |
| Aug 25, 2016 | $25.10 | $25.47 | $25.09 | $25.43 | 1 608 100 |
| Aug 24, 2016 | $25.17 | $25.28 | $25.09 | $25.21 | 2 584 900 |
| Aug 23, 2016 | $25.08 | $25.31 | $24.97 | $25.24 | 1 361 400 |
| Aug 22, 2016 | $24.90 | $25.04 | $24.80 | $24.95 | 1 397 000 |
| Aug 19, 2016 | $24.75 | $25.00 | $24.18 | $24.99 | 1 982 800 |
| Aug 18, 2016 | $24.39 | $24.80 | $24.39 | $24.76 | 1 323 300 |
| Aug 17, 2016 | $24.41 | $24.50 | $24.18 | $24.42 | 1 877 000 |
| Aug 16, 2016 | $24.65 | $24.71 | $24.35 | $24.37 | 2 223 900 |
| Aug 15, 2016 | $24.71 | $24.90 | $24.03 | $24.75 | 1 982 900 |
| Aug 12, 2016 | $24.72 | $24.84 | $24.68 | $24.71 | 1 182 000 |
