Skip to main content

Cadence Design Sys (NQ: CDNS )

312.27 +0.93 (+0.30%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 239.88 242.74 239.42 240.44 1,453,188 +0.56(+0.23%)
Aug 30, 2023 238.34 240.45 237.94 239.88 1,015,478 +2.09(+0.88%)
Aug 29, 2023 232.46 238.26 230.85 237.79 1,242,317 +4.24(+1.82%)
Aug 28, 2023 233.97 234.51 231.94 233.55 601,392 +1.04(+0.45%)
Aug 25, 2023 228.00 233.11 228.00 232.51 1,293,760 +4.47(+1.96%)
Aug 24, 2023 236.98 237.91 227.62 228.04 1,489,315 -5.54(-2.37%)
Aug 23, 2023 227.28 234.31 226.49 233.58 1,935,761 +8.07(+3.58%)
Aug 22, 2023 226.90 227.96 224.75 225.51 1,003,825 +0.51(+0.23%)
Aug 21, 2023 222.43 226.25 221.66 225.00 1,341,927 +4.45(+2.02%)
Aug 18, 2023 217.77 221.37 217.77 220.55 1,080,638 +0.24(+0.11%)
Aug 17, 2023 224.25 225.47 219.82 220.31 1,169,704 -2.93(-1.31%)
Aug 16, 2023 226.51 227.56 223.09 223.24 1,134,731 -2.92(-1.29%)
Aug 15, 2023 227.96 228.37 224.77 226.16 1,171,540 -1.74(-0.76%)
Aug 14, 2023 224.96 228.38 223.94 227.90 1,053,854 +1.83(+0.81%)
Aug 11, 2023 223.40 226.76 222.85 226.07 949,423 +0.46(+0.20%)
Aug 10, 2023 228.13 229.74 224.28 225.61 858,137 +0.31(+0.14%)
Aug 09, 2023 228.17 228.97 222.22 225.30 1,348,577 -3.63(-1.59%)
Aug 08, 2023 229.80 230.84 227.94 228.93 1,466,191 -3.51(-1.51%)
Aug 07, 2023 230.51 233.70 230.09 232.44 1,183,804 +3.44(+1.50%)
Aug 04, 2023 229.86 232.98 227.03 229.00 1,413,310 +0.41(+0.18%)
Aug 03, 2023 227.85 229.84 227.39 228.59 1,148,765 -0.22(-0.10%)
Aug 02, 2023 231.51 231.51 226.42 228.81 1,599,691 -4.82(-2.06%)
Aug 01, 2023 231.43 234.52 230.32 233.63 1,008,148 -0.38(-0.16%)
Jul 31, 2023 234.86 236.29 231.41 234.01 1,615,371 -0.23(-0.10%)
Jul 28, 2023 237.77 238.36 232.58 234.24 1,552,878 -0.66(-0.28%)
Jul 27, 2023 238.83 242.16 233.97 234.90 2,158,752 +0.94(+0.40%)
Jul 26, 2023 236.38 238.00 231.58 233.96 1,902,627 -4.33(-1.82%)
Jul 25, 2023 231.82 240.90 231.56 238.29 3,018,912 -2.98(-1.24%)
Jul 24, 2023 242.49 243.28 238.11 241.27 2,075,076 -1.59(-0.65%)
Jul 21, 2023 241.16 244.45 240.83 242.86 5,413,898 +4.07(+1.70%)
Jul 20, 2023 245.23 248.16 238.15 238.79 1,756,608 -3.70(-1.53%)
Jul 19, 2023 244.67 245.58 241.56 242.49 1,374,086 -1.60(-0.66%)
Jul 18, 2023 244.44 244.96 239.06 244.09 1,732,129 -0.35(-0.14%)
Jul 17, 2023 240.27 245.24 239.71 244.44 1,384,140 +3.70(+1.54%)
Jul 14, 2023 239.42 244.45 239.42 240.74 1,304,066 +1.23(+0.51%)
Jul 13, 2023 236.93 240.08 235.61 239.51 1,942,164 +6.77(+2.91%)
Jul 12, 2023 236.04 236.54 230.46 232.74 1,636,981 +0.87(+0.38%)
Jul 11, 2023 234.13 234.38 228.72 231.87 1,239,000 -2.55(-1.09%)
Jul 10, 2023 227.39 235.47 227.39 234.42 1,911,422 +7.53(+3.32%)
Jul 07, 2023 229.82 230.04 226.11 226.89 1,494,638 -3.18(-1.38%)
Jul 06, 2023 228.84 230.74 227.50 230.07 1,184,895 -2.45(-1.05%)
Jul 05, 2023 233.31 237.67 232.35 232.52 1,438,969 -2.88(-1.22%)
Jul 03, 2023 234.38 235.42 232.00 235.40 860,271 +0.88(+0.38%)
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%)
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.