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 |
| Jun 01, 2016 | $24.62 | $24.82 | $24.43 | $24.74 | 4 772 310 |
| May 31, 2016 | $25.08 | $25.25 | $24.68 | $24.72 | 21 171 742 |
| May 27, 2016 | $24.86 | $25.07 | $24.45 | $25.05 | 2 884 609 |
| May 26, 2016 | $24.93 | $25.05 | $24.85 | $24.93 | 2 497 297 |
| May 25, 2016 | $25.27 | $25.49 | $24.83 | $24.94 | 4 325 017 |
| May 24, 2016 | $24.54 | $25.25 | $24.49 | $25.21 | 5 129 089 |
| May 23, 2016 | $24.62 | $24.64 | $24.29 | $24.38 | 3 477 881 |
| May 20, 2016 | $23.95 | $24.55 | $23.68 | $24.55 | 4 874 038 |
| May 19, 2016 | $23.76 | $24.03 | $23.54 | $23.77 | 2 607 116 |
| May 18, 2016 | $23.52 | $24.10 | $23.51 | $23.92 | 2 650 996 |
| May 17, 2016 | $23.93 | $23.99 | $23.50 | $23.56 | 2 119 643 |
| May 16, 2016 | $23.80 | $24.17 | $23.76 | $23.95 | 3 465 617 |
| May 13, 2016 | $23.49 | $23.92 | $23.45 | $23.68 | 3 396 266 |
| May 12, 2016 | $23.63 | $23.72 | $23.27 | $23.45 | 1 772 174 |
| May 11, 2016 | $23.63 | $23.76 | $23.49 | $23.60 | 1 638 349 |
| May 10, 2016 | $23.66 | $23.68 | $23.35 | $23.64 | 3 413 441 |
| May 09, 2016 | $23.25 | $23.66 | $23.19 | $23.61 | 2 789 453 |
| May 06, 2016 | $23.02 | $23.44 | $22.94 | $23.35 | 2 054 890 |
| May 05, 2016 | $23.22 | $23.37 | $22.97 | $23.06 | 2 360 555 |
| May 04, 2016 | $23.31 | $23.42 | $23.03 | $23.14 | 1 915 340 |
| May 03, 2016 | $23.33 | $23.47 | $23.22 | $23.36 | 1 737 116 |
| May 02, 2016 | $23.21 | $23.58 | $23.12 | $23.54 | 2 276 578 |
| Apr 29, 2016 | $23.28 | $23.38 | $23.04 | $23.19 | 1 897 537 |
| Apr 28, 2016 | $23.68 | $23.89 | $23.28 | $23.35 | 1 795 844 |
| Apr 27, 2016 | $23.53 | $23.76 | $23.30 | $23.73 | 2 981 410 |
