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 |
| Aug 11, 2016 | $24.81 | $24.97 | $24.67 | $24.80 | 1 778 300 |
| Aug 10, 2016 | $24.62 | $24.75 | $24.61 | $24.68 | 1 343 700 |
| Aug 09, 2016 | $24.75 | $24.79 | $24.58 | $24.63 | 1 665 900 |
| Aug 08, 2016 | $24.70 | $24.80 | $24.62 | $24.69 | 1 125 400 |
| Aug 05, 2016 | $24.37 | $24.74 | $24.36 | $24.68 | 1 283 400 |
| Aug 04, 2016 | $24.19 | $24.36 | $24.13 | $24.33 | 1 367 600 |
| Aug 03, 2016 | $23.98 | $24.22 | $23.88 | $24.22 | 1 110 200 |
| Aug 02, 2016 | $24.09 | $24.21 | $23.94 | $23.95 | 1 800 700 |
| Aug 01, 2016 | $24.00 | $24.28 | $24.00 | $24.15 | 1 807 100 |
| Jul 29, 2016 | $24.05 | $24.16 | $23.83 | $24.05 | 2 482 000 |
| Jul 28, 2016 | $24.23 | $24.42 | $24.01 | $24.01 | 2 351 600 |
| Jul 27, 2016 | $24.40 | $24.49 | $24.12 | $24.18 | 3 195 500 |
| Jul 26, 2016 | $25.51 | $25.76 | $24.25 | $24.26 | 5 696 700 |
| Jul 25, 2016 | $26.07 | $26.24 | $25.92 | $26.13 | 2 470 400 |
| Jul 22, 2016 | $25.81 | $26.14 | $25.68 | $26.07 | 1 743 300 |
| Jul 21, 2016 | $26.03 | $26.11 | $25.79 | $25.84 | 1 128 200 |
| Jul 20, 2016 | $26.00 | $26.23 | $25.90 | $26.11 | 3 129 200 |
| Jul 19, 2016 | $25.66 | $25.92 | $25.54 | $25.90 | 2 217 300 |
| Jul 18, 2016 | $25.63 | $25.73 | $25.52 | $25.66 | 1 418 800 |
| Jul 15, 2016 | $25.72 | $25.80 | $25.53 | $25.58 | 1 800 200 |
| Jul 14, 2016 | $25.66 | $25.83 | $25.62 | $25.73 | 1 383 800 |
| Jul 13, 2016 | $25.60 | $25.75 | $25.50 | $25.51 | 1 543 300 |
| Jul 12, 2016 | $25.46 | $25.69 | $25.40 | $25.58 | 1 934 800 |
| Jul 11, 2016 | $25.12 | $25.48 | $25.00 | $25.38 | 2 126 900 |
| Jul 08, 2016 | $24.70 | $25.14 | $24.58 | $25.05 | 1 949 900 |
