NASDAQ:CDNS
Cadence Design Systems Stock Price (Quote)
$275.63
-6.86 (-2.43%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $273.49 | $317.09 | Tuesday, 30th Apr 2024 CDNS stock ended at $275.63. This is 2.43% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.70% from a day low at $275.41 to a day high of $282.84. |
| 90 days | $273.49 | $327.36 | |
| 52 weeks | $198.97 | $327.36 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $19.10 | $19.61 | $19.10 | $19.56 | 2 714 900 |
| Jan 28, 2016 | $19.00 | $19.13 | $18.77 | $18.99 | 1 511 600 |
| Jan 27, 2016 | $19.52 | $19.52 | $18.74 | $18.84 | 3 174 400 |
| Jan 26, 2016 | $18.92 | $19.43 | $18.85 | $19.30 | 3 364 100 |
| Jan 25, 2016 | $19.46 | $19.56 | $18.86 | $18.87 | 2 688 200 |
| Jan 22, 2016 | $19.20 | $19.55 | $19.13 | $19.52 | 2 531 600 |
| Jan 21, 2016 | $19.12 | $19.26 | $18.84 | $18.93 | 1 752 900 |
| Jan 20, 2016 | $18.54 | $19.17 | $18.32 | $19.04 | 3 605 000 |
| Jan 19, 2016 | $19.20 | $19.35 | $18.72 | $18.85 | 2 949 000 |
| Jan 15, 2016 | $18.82 | $19.15 | $18.59 | $19.00 | 3 281 500 |
| Jan 14, 2016 | $18.69 | $19.48 | $18.56 | $19.38 | 5 900 700 |
| Jan 13, 2016 | $19.27 | $19.30 | $18.48 | $18.66 | 5 422 100 |
| Jan 12, 2016 | $19.42 | $19.51 | $18.94 | $19.14 | 4 197 300 |
| Jan 11, 2016 | $19.25 | $19.56 | $19.06 | $19.28 | 4 339 000 |
| Jan 08, 2016 | $19.85 | $19.94 | $19.22 | $19.24 | 4 220 200 |
| Jan 07, 2016 | $19.84 | $20.08 | $19.73 | $19.75 | 2 533 700 |
| Jan 06, 2016 | $20.24 | $20.38 | $20.11 | $20.20 | 2 583 100 |
| Jan 05, 2016 | $20.53 | $20.64 | $20.41 | $20.54 | 3 540 100 |
