Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

277.08 -0.58 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 230.99 235.75 230.05 234.52 1,923,368 +5.98(+2.62%)
Jun 29, 2023 230.77 231.59 227.63 228.54 1,063,022 -0.82(-0.36%)
Jun 28, 2023 227.69 230.18 226.54 229.36 1,462,898 +0.56(+0.24%)
Jun 27, 2023 223.51 229.70 223.51 228.80 1,589,822 +5.79(+2.60%)
Jun 26, 2023 224.64 228.65 222.88 223.01 1,438,440 -2.31(-1.03%)
Jun 23, 2023 225.47 227.91 223.69 225.32 7,001,940 -1.68(-0.74%)
Jun 22, 2023 226.11 228.99 222.86 227.00 2,686,892 -1.01(-0.44%)
Jun 21, 2023 233.00 233.64 226.03 228.01 3,129,913 -4.52(-1.94%)
Jun 20, 2023 234.52 236.70 230.71 232.53 2,393,420 -3.31(-1.40%)
Jun 16, 2023 240.74 240.74 234.42 235.84 5,007,194 -1.93(-0.81%)
Jun 15, 2023 234.88 239.50 233.39 237.77 2,757,091 +1.71(+0.72%)
Jun 14, 2023 237.24 238.42 234.11 236.06 2,684,556 -2.94(-1.23%)
Jun 13, 2023 240.19 242.65 235.78 239.00 2,092,683 +5.78(+2.48%)
Jun 12, 2023 230.91 233.39 228.23 233.22 1,443,995 +3.92(+1.71%)
Jun 09, 2023 229.59 232.59 228.70 229.30 1,295,397 +1.22(+0.53%)
Jun 08, 2023 222.12 229.47 221.45 228.08 1,778,595 +5.61(+2.52%)
Jun 07, 2023 227.77 230.43 221.68 222.47 2,273,602 -6.31(-2.76%)
Jun 06, 2023 232.88 233.43 227.24 228.78 1,235,108 -3.55(-1.53%)
Jun 05, 2023 228.24 234.09 227.32 232.33 1,766,032 +2.64(+1.15%)
Jun 02, 2023 232.15 233.11 229.32 229.69 2,098,475 -2.70(-1.16%)
Jun 01, 2023 228.57 233.98 227.64 232.39 1,964,254 +1.48(+0.64%)
May 31, 2023 231.35 234.25 228.74 230.91 3,148,991 -3.84(-1.64%)
May 30, 2023 231.98 239.00 231.50 234.75 3,316,690 +6.42(+2.81%)
May 26, 2023 226.26 232.14 226.15 228.33 2,810,051 +3.84(+1.71%)
May 25, 2023 208.75 225.46 208.75 224.49 3,818,487 +20.82(+10.22%)
May 24, 2023 204.41 204.95 203.13 203.67 1,520,079 -2.09(-1.02%)
May 23, 2023 210.88 211.06 205.18 205.76 1,571,124 -5.87(-2.77%)
May 22, 2023 215.55 215.94 211.40 211.63 1,847,188 -5.08(-2.34%)
May 19, 2023 217.91 219.09 214.78 216.71 1,751,596 -0.13(-0.06%)
May 18, 2023 205.53 217.46 205.46 216.84 3,004,895 +12.69(+6.22%)
May 17, 2023 202.66 205.62 202.08 204.15 1,292,793 +1.69(+0.83%)
May 16, 2023 202.31 203.54 201.73 202.46 1,254,093 +0.15(+0.07%)
May 15, 2023 200.86 202.34 198.92 202.31 1,434,529 +1.15(+0.57%)
May 12, 2023 202.04 202.41 199.86 201.16 1,223,007 -0.30(-0.15%)
May 11, 2023 203.68 203.72 199.32 201.46 1,841,440 -2.73(-1.34%)
May 10, 2023 205.70 206.23 202.33 204.19 1,404,026 +0.16(+0.08%)
May 09, 2023 205.14 205.56 203.23 204.03 1,024,699 -1.53(-0.74%)
May 08, 2023 205.43 206.33 203.56 205.56 734,910 +0.32(+0.16%)
May 05, 2023 205.94 206.99 203.37 205.24 1,749,105 +0.24(+0.12%)
May 04, 2023 208.10 208.67 204.95 205.00 1,271,932 -2.45(-1.18%)
May 03, 2023 208.98 209.96 207.04 207.45 1,084,465 -1.52(-0.73%)
May 02, 2023 211.31 212.91 207.87 208.97 1,435,096 -1.68(-0.80%)
May 01, 2023 209.30 211.50 207.70 210.65 1,075,587 +1.20(+0.57%)
Apr 28, 2023 207.83 211.95 207.69 209.45 1,996,415 +1.59(+0.76%)
Apr 27, 2023 204.84 208.44 202.66 207.86 1,738,814 +4.25(+2.09%)
Apr 26, 2023 203.90 207.33 203.04 203.61 2,261,677 -0.30(-0.15%)
Apr 25, 2023 200.60 204.70 194.01 203.91 5,320,392 -9.07(-4.26%)
Apr 24, 2023 212.78 214.81 212.37 212.98 1,412,420 -0.02(-0.01%)
Apr 21, 2023 213.58 214.48 210.36 213.00 1,461,023 -0.73(-0.34%)
Apr 20, 2023 212.36 215.78 212.36 213.73 1,173,030 +0.03(+0.02%)
Apr 19, 2023 212.87 214.06 212.23 213.69 937,569 -0.09(-0.04%)
Apr 18, 2023 214.86 215.52 212.94 213.79 915,320 +0.63(+0.30%)
Apr 17, 2023 215.00 215.48 211.73 213.16 895,718 -1.39(-0.65%)
Apr 14, 2023 214.87 216.73 212.92 214.55 1,273,060 -2.46(-1.13%)
Apr 13, 2023 212.88 217.67 212.88 217.01 1,639,974 +4.83(+2.28%)
Apr 12, 2023 215.00 216.33 211.81 212.18 1,416,638 -1.71(-0.80%)
Apr 11, 2023 212.46 214.95 212.36 213.89 1,530,414 +0.28(+0.13%)
Apr 10, 2023 207.24 214.13 207.24 213.61 2,167,872 +5.09(+2.44%)
Apr 06, 2023 205.39 209.26 205.33 208.52 1,885,926 +0.96(+0.46%)
Apr 05, 2023 210.12 211.08 206.14 207.56 1,455,112 -3.95(-1.87%)
Apr 04, 2023 212.18 214.14 210.89 211.51 1,228,668 +0.12(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.