NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$282.41
+5.33 (+1.92%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $273.49 | $319.37 | Friday, 26th Apr 2024 CDNS stock ended at $282.41. This is 1.92% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.21% from a day low at $278.50 to a day high of $287.44. |
| 90 days | $273.49 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $23.27 | $23.37 | $22.79 | $22.98 | 2 926 519 |
| Apr 11, 2016 | $23.44 | $23.67 | $23.17 | $23.23 | 2 159 945 |
| Apr 08, 2016 | $23.30 | $23.56 | $23.21 | $23.41 | 2 455 342 |
| Apr 07, 2016 | $23.33 | $23.42 | $23.05 | $23.21 | 3 390 029 |
| Apr 06, 2016 | $23.24 | $23.47 | $23.10 | $23.46 | 2 266 409 |
| Apr 05, 2016 | $23.37 | $23.56 | $23.31 | $23.50 | 2 611 711 |
| Apr 04, 2016 | $23.60 | $23.65 | $23.50 | $23.55 | 3 220 464 |
| Apr 01, 2016 | $23.49 | $23.64 | $23.40 | $23.64 | 2 329 331 |
| Mar 31, 2016 | $23.38 | $23.73 | $23.36 | $23.58 | 1 751 944 |
| Mar 30, 2016 | $23.67 | $23.75 | $23.23 | $23.40 | 1 270 650 |
| Mar 29, 2016 | $22.96 | $23.61 | $22.82 | $23.59 | 2 894 100 |
| Mar 28, 2016 | $23.00 | $23.07 | $22.82 | $22.97 | 1 512 400 |
| Mar 24, 2016 | $22.72 | $23.01 | $22.72 | $23.00 | 1 691 700 |
| Mar 23, 2016 | $22.92 | $23.01 | $22.77 | $22.88 | 1 647 300 |
| Mar 22, 2016 | $23.05 | $23.07 | $22.79 | $22.93 | 1 997 600 |
| Mar 21, 2016 | $23.17 | $23.17 | $22.63 | $22.93 | 2 458 000 |
| Mar 18, 2016 | $23.15 | $23.30 | $23.11 | $23.17 | 5 656 300 |
| Mar 17, 2016 | $22.94 | $23.30 | $22.94 | $23.17 | 5 131 600 |
| Mar 16, 2016 | $22.44 | $23.04 | $22.44 | $23.02 | 2 180 500 |
| Mar 15, 2016 | $22.56 | $22.67 | $22.45 | $22.66 | 2 376 200 |
| Mar 14, 2016 | $22.43 | $22.72 | $22.43 | $22.61 | 2 212 900 |
| Mar 11, 2016 | $21.94 | $22.65 | $21.94 | $22.54 | 2 135 300 |
| Mar 10, 2016 | $22.16 | $22.30 | $21.90 | $22.24 | 2 006 800 |
| Mar 09, 2016 | $22.02 | $22.16 | $21.88 | $22.01 | 2 489 200 |
| Mar 08, 2016 | $22.18 | $22.21 | $21.93 | $21.94 | 1 760 300 |
