NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$311.28
-0.0600 (-0.0193%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $298.01 | $327.36 | Thursday, 28th Mar 2024 CDNS stock ended at $311.28. This is 0.0193% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.17% from a day low at $309.39 to a day high of $313.01. |
90 days | $251.94 | $327.36 | |
52 weeks | $194.05 | $327.36 |
Historical Cadence Design Systems prices
Date | Open | High | Low | Close | Volume |
2023-07-19 | $244.67 | $245.58 | $241.56 | $242.49 | 1 341 318 |
2023-07-18 | $244.44 | $244.96 | $239.07 | $244.09 | 1 720 721 |
2023-07-17 | $240.27 | $245.24 | $239.71 | $244.44 | 1 341 766 |
2023-07-14 | $239.42 | $244.45 | $239.42 | $240.74 | 1 242 199 |
2023-07-13 | $236.93 | $240.08 | $235.61 | $239.51 | 1 866 622 |
2023-07-12 | $236.04 | $236.54 | $230.46 | $232.74 | 1 591 135 |
2023-07-11 | $234.13 | $234.34 | $228.74 | $231.87 | 1 199 681 |
2023-07-10 | $227.39 | $235.47 | $227.39 | $234.42 | 1 911 368 |
2023-07-07 | $229.82 | $230.04 | $226.16 | $226.89 | 1 308 225 |
2023-07-06 | $228.84 | $230.74 | $227.50 | $230.07 | 1 118 640 |
2023-07-05 | $233.31 | $237.67 | $232.36 | $232.52 | 1 414 305 |
2023-07-03 | $234.38 | $235.42 | $232.00 | $235.40 | 841 408 |
2023-06-30 | $230.99 | $235.75 | $230.05 | $234.52 | 1 605 436 |
2023-06-29 | $230.77 | $231.57 | $227.64 | $228.54 | 1 014 697 |
2023-06-28 | $227.69 | $230.18 | $226.60 | $229.36 | 1 381 024 |
2023-06-27 | $223.51 | $229.70 | $223.51 | $228.80 | 1 469 791 |
2023-06-26 | $224.64 | $228.56 | $222.88 | $223.01 | 1 387 512 |
2023-06-23 | $225.47 | $227.90 | $223.70 | $225.32 | 5 886 784 |
2023-06-22 | $226.11 | $228.99 | $222.95 | $227.00 | 2 561 566 |
2023-06-21 | $233.00 | $233.60 | $226.03 | $228.01 | 3 041 471 |
2023-06-20 | $234.52 | $236.61 | $230.75 | $232.53 | 2 320 528 |
2023-06-16 | $240.74 | $240.74 | $234.50 | $235.84 | 4 635 452 |
2023-06-15 | $234.88 | $239.50 | $233.39 | $237.77 | 2 677 000 |
2023-06-14 | $237.24 | $238.42 | $234.22 | $236.06 | 2 616 209 |
2023-06-13 | $240.19 | $242.65 | $235.83 | $239.00 | 2 040 666 |