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 |
| Mar 07, 2016 | $22.17 | $22.38 | $22.14 | $22.27 | 1 477 800 |
| Mar 04, 2016 | $22.16 | $22.46 | $22.13 | $22.30 | 1 879 100 |
| Mar 03, 2016 | $22.10 | $22.19 | $21.88 | $22.16 | 2 029 000 |
| Mar 02, 2016 | $21.95 | $22.29 | $21.92 | $22.17 | 2 462 400 |
| Mar 01, 2016 | $21.65 | $21.98 | $21.59 | $21.97 | 3 150 100 |
| Feb 29, 2016 | $21.54 | $21.75 | $21.40 | $21.55 | 2 116 300 |
| Feb 26, 2016 | $21.67 | $21.93 | $21.59 | $21.63 | 2 696 600 |
| Feb 25, 2016 | $21.30 | $21.64 | $21.23 | $21.61 | 1 892 300 |
| Feb 24, 2016 | $20.43 | $21.35 | $20.43 | $21.30 | 3 014 800 |
| Feb 23, 2016 | $21.13 | $21.24 | $20.94 | $21.10 | 2 684 600 |
| Feb 22, 2016 | $21.08 | $21.29 | $20.86 | $21.25 | 3 839 800 |
| Feb 19, 2016 | $20.73 | $21.00 | $20.60 | $20.95 | 2 548 600 |
| Feb 18, 2016 | $20.95 | $21.09 | $20.41 | $20.78 | 3 910 100 |
| Feb 17, 2016 | $20.56 | $21.07 | $20.56 | $20.95 | 5 264 400 |
| Feb 16, 2016 | $20.48 | $20.87 | $20.32 | $20.61 | 5 434 200 |
| Feb 12, 2016 | $20.40 | $20.49 | $20.08 | $20.28 | 3 133 000 |
| Feb 11, 2016 | $20.05 | $20.56 | $20.04 | $20.15 | 5 454 500 |
| Feb 10, 2016 | $19.97 | $20.63 | $19.94 | $20.44 | 5 904 200 |
| Feb 09, 2016 | $19.35 | $20.01 | $19.35 | $19.82 | 6 366 800 |
| Feb 08, 2016 | $19.76 | $19.99 | $19.02 | $19.60 | 5 959 500 |
| Feb 05, 2016 | $20.31 | $20.40 | $19.90 | $20.00 | 5 927 100 |
| Feb 04, 2016 | $20.91 | $21.44 | $20.24 | $20.40 | 7 514 800 |
| Feb 03, 2016 | $19.31 | $19.49 | $18.97 | $19.23 | 5 941 800 |
| Feb 02, 2016 | $19.34 | $19.50 | $18.98 | $19.23 | 1 714 400 |
| Feb 01, 2016 | $19.36 | $19.76 | $18.81 | $19.54 | 3 373 600 |
