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 |
| Jul 07, 2016 | $24.47 | $24.67 | $24.42 | $24.58 | 1 671 300 |
| Jul 06, 2016 | $24.34 | $24.51 | $24.19 | $24.44 | 2 634 200 |
| Jul 05, 2016 | $24.23 | $24.44 | $24.19 | $24.40 | 1 856 900 |
| Jul 01, 2016 | $24.30 | $24.52 | $24.26 | $24.38 | 1 404 200 |
| Jun 30, 2016 | $24.06 | $24.37 | $24.01 | $24.30 | 2 979 200 |
| Jun 29, 2016 | $23.83 | $23.99 | $23.66 | $23.95 | 1 723 600 |
| Jun 28, 2016 | $23.23 | $23.64 | $23.15 | $23.60 | 1 566 600 |
| Jun 27, 2016 | $23.52 | $23.58 | $22.99 | $23.07 | 2 349 900 |
| Jun 24, 2016 | $23.76 | $24.16 | $23.74 | $23.78 | 3 438 100 |
| Jun 23, 2016 | $24.41 | $24.64 | $24.25 | $24.62 | 2 949 100 |
| Jun 22, 2016 | $24.44 | $24.50 | $24.27 | $24.29 | 2 596 600 |
| Jun 21, 2016 | $24.49 | $24.67 | $24.40 | $24.44 | 2 186 400 |
| Jun 20, 2016 | $24.47 | $24.83 | $24.42 | $24.48 | 3 461 600 |
| Jun 17, 2016 | $24.37 | $24.37 | $24.11 | $24.26 | 4 055 100 |
| Jun 16, 2016 | $24.33 | $24.46 | $24.20 | $24.40 | 1 571 760 |
| Jun 15, 2016 | $24.49 | $24.50 | $24.30 | $24.35 | 1 863 543 |
| Jun 14, 2016 | $24.29 | $24.45 | $24.21 | $24.39 | 3 572 598 |
| Jun 13, 2016 | $24.59 | $24.83 | $24.41 | $24.59 | 2 221 247 |
| Jun 10, 2016 | $24.64 | $24.82 | $24.55 | $24.70 | 1 967 869 |
| Jun 09, 2016 | $24.86 | $24.90 | $24.72 | $24.86 | 1 978 680 |
| Jun 08, 2016 | $24.93 | $24.94 | $24.72 | $24.88 | 2 065 844 |
| Jun 07, 2016 | $25.07 | $25.18 | $24.78 | $24.86 | 2 163 329 |
| Jun 06, 2016 | $24.95 | $25.15 | $24.79 | $24.88 | 2 881 134 |
| Jun 03, 2016 | $24.77 | $24.79 | $24.34 | $24.70 | 2 224 985 |
| Jun 02, 2016 | $24.72 | $24.77 | $24.49 | $24.73 | 3 198 141 |
