Skip to main content

Cadence Design Sys (NQ: CDNS )

282.09 +5.97 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 276.00 283.00 275.42 282.09 1,897,326 +5.97(+2.16%)
Oct 31, 2024 287.44 288.49 276.07 276.12 2,785,486 -13.88(-4.79%)
Oct 30, 2024 280.50 290.20 278.77 290.00 3,453,464 +5.55(+1.95%)
Oct 29, 2024 274.94 287.01 271.99 284.45 5,990,821 +31.68(+12.53%)
Oct 28, 2024 258.72 258.90 251.81 252.77 3,160,952 -4.53(-1.76%)
Oct 25, 2024 254.19 260.09 254.19 257.30 2,024,696 +6.02(+2.40%)
Oct 24, 2024 251.05 251.87 247.46 251.28 1,792,362 +2.19(+0.88%)
Oct 23, 2024 249.73 251.23 246.92 249.09 1,753,658 -2.42(-0.96%)
Oct 22, 2024 252.00 252.99 246.60 251.51 3,041,706 -1.64(-0.65%)
Oct 21, 2024 256.00 258.13 252.71 253.15 2,827,881 -5.37(-2.08%)
Oct 18, 2024 263.23 265.12 258.25 258.52 4,062,611 -4.51(-1.71%)
Oct 17, 2024 268.73 268.88 262.85 263.03 2,235,474 +0.08(+0.03%)
Oct 16, 2024 270.76 271.91 262.46 262.95 2,151,595 -6.52(-2.42%)
Oct 15, 2024 283.66 284.35 268.86 269.47 2,476,795 -12.67(-4.49%)
Oct 14, 2024 284.73 285.00 280.87 282.14 1,318,950 -0.25(-0.09%)
Oct 11, 2024 280.47 283.14 279.22 282.39 1,386,290 +1.75(+0.62%)
Oct 10, 2024 277.13 281.52 276.84 280.64 1,046,346 +1.08(+0.39%)
Oct 09, 2024 270.59 280.20 268.61 279.56 1,438,033 +9.41(+3.48%)
Oct 08, 2024 263.57 270.78 263.57 270.15 1,685,103 +7.29(+2.77%)
Oct 07, 2024 265.21 266.18 261.34 262.86 1,249,106 -5.79(-2.16%)
Oct 04, 2024 272.41 272.87 266.51 268.65 1,095,816 +2.86(+1.08%)
Oct 03, 2024 264.38 268.63 264.38 265.79 1,123,251 -1.22(-0.46%)
Oct 02, 2024 262.25 269.76 262.25 267.01 1,202,112 +3.69(+1.40%)
Oct 01, 2024 273.44 274.35 263.03 263.32 1,904,068 -7.71(-2.84%)
Sep 30, 2024 272.13 272.66 268.18 271.03 1,773,922 -3.10(-1.13%)
Sep 27, 2024 275.19 275.89 271.01 274.13 1,180,801 -0.10(-0.04%)
Sep 26, 2024 280.39 280.93 272.19 274.23 1,497,946 +2.43(+0.89%)
Sep 25, 2024 268.37 272.14 268.37 271.80 1,626,998 -1.52(-0.56%)
Sep 24, 2024 274.76 276.18 270.67 273.32 1,443,927 -0.76(-0.28%)
Sep 23, 2024 274.64 276.96 273.65 274.08 1,122,126 +0.32(+0.12%)
Sep 20, 2024 278.58 279.97 273.54 273.76 2,992,031 -6.59(-2.35%)
Sep 19, 2024 283.39 284.95 279.86 280.35 1,688,331 +10.66(+3.95%)
Sep 18, 2024 275.16 276.70 269.47 269.69 1,424,267 -5.10(-1.86%)
Sep 17, 2024 275.98 279.32 274.01 274.79 1,910,723 +1.66(+0.61%)
Sep 16, 2024 268.91 273.88 266.85 273.13 1,325,226 +4.41(+1.64%)
Sep 13, 2024 269.41 270.98 266.22 268.72 949,019 -1.18(-0.44%)
Sep 12, 2024 265.24 272.28 264.55 269.90 1,984,462 +5.18(+1.96%)
Sep 11, 2024 256.35 265.03 254.79 264.72 2,269,736 +8.87(+3.47%)
Sep 10, 2024 253.91 256.70 252.34 255.85 1,744,738 +3.04(+1.20%)
Sep 09, 2024 251.33 253.02 245.77 252.81 2,378,202 +5.29(+2.14%)
Sep 06, 2024 251.85 254.45 245.45 247.52 1,740,197 -3.33(-1.33%)
Sep 05, 2024 249.28 255.79 248.61 250.85 1,469,432 -3.28(-1.29%)
Sep 04, 2024 249.03 255.93 248.65 254.13 2,512,301 -2.15(-0.84%)
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.