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	231.57	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	2,075,376	-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	+32.21(+15.67%)
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%)
Apr 03, 2023	209.00	211.60	208.73	211.39	1,603,572	+1.30(+0.62%)
Mar 31, 2023	208.00	210.23	207.44	210.09	2,104,120	+3.08(+1.49%)
Mar 30, 2023	207.34	207.99	205.39	207.01	1,629,710	+1.01(+0.49%)
Mar 29, 2023	205.22	206.66	204.70	206.00	1,184,854	+2.72(+1.34%)
Mar 28, 2023	204.65	205.72	201.35	203.28	1,180,786	-1.99(-0.97%)
Mar 27, 2023	204.48	206.29	203.55	205.27	1,400,319	+0.79(+0.39%)
Mar 24, 2023	206.63	206.95	203.05	204.48	2,302,468	-2.52(-1.22%)
Mar 23, 2023	204.84	208.24	203.03	207.00	2,120,144	+3.00(+1.47%)
Mar 22, 2023	206.72	209.23	203.96	204.00	2,039,738	-3.88(-1.87%)
Mar 21, 2023	207.70	208.58	204.49	207.88	2,722,996	+0.81(+0.39%)
Mar 20, 2023	207.00	207.89	204.73	207.07	2,757,044	+0.19(+0.09%)
Mar 17, 2023	206.78	209.50	205.43	206.88	4,539,697	-0.94(-0.45%)
Mar 16, 2023	202.10	209.28	200.01	207.82	3,228,490	+4.88(+2.40%)
Mar 15, 2023	202.64	203.94	200.49	202.94	3,116,317	-0.58(-0.28%)
Mar 14, 2023	197.86	203.68	197.42	203.52	2,190,247	+7.25(+3.69%)
Mar 13, 2023	194.55	198.57	193.12	196.27	2,314,415	+0.60(+0.31%)
Mar 10, 2023	196.68	198.08	192.78	195.67	2,385,304	-0.73(-0.37%)
Mar 09, 2023	199.33	201.97	196.12	196.40	1,864,507	-2.90(-1.46%)
Mar 08, 2023	195.71	199.46	195.17	199.30	1,440,573	+3.95(+2.02%)
Mar 07, 2023	196.49	198.15	194.34	195.35	1,403,066	-2.05(-1.04%)
Mar 06, 2023	196.94	198.81	195.26	197.40	1,614,834	+0.90(+0.46%)
Mar 03, 2023	193.85	196.77	192.81	196.50	1,563,620	+3.86(+2.00%)
Mar 02, 2023	190.32	193.39	189.30	192.64	1,472,390	+1.21(+0.63%)
Mar 01, 2023	193.14	193.57	190.69	191.43	1,204,669	-1.51(-0.78%)
Feb 28, 2023	193.26	195.23	192.74	192.94	1,715,108	-0.24(-0.12%)
Feb 27, 2023	195.35	195.99	192.66	193.18	1,354,110	-0.56(-0.29%)
Feb 24, 2023	192.65	195.37	192.45	193.74	1,180,558	-2.88(-1.46%)
Feb 23, 2023	196.03	198.57	194.66	196.62	1,669,381	+2.63(+1.36%)
Feb 22, 2023	193.24	196.00	192.88	193.99	1,779,278	+1.34(+0.70%)
Feb 21, 2023	192.19	193.58	191.44	192.65	1,785,908	-1.79(-0.92%)
Feb 17, 2023	192.33	195.12	191.10	194.44	1,993,977	-0.18(-0.09%)
Feb 16, 2023	196.28	198.44	193.45	194.62	2,903,075	-7.64(-3.78%)
Feb 15, 2023	199.10	202.96	198.73	202.26	2,140,331	+3.17(+1.59%)
Feb 14, 2023	193.40	199.86	192.00	199.09	3,361,090	+13.39(+7.21%)
Feb 13, 2023	185.10	186.85	183.80	185.70	1,991,555	+1.90(+1.03%)
Feb 10, 2023	184.10	185.13	183.42	183.80	1,169,918	-2.47(-1.33%)
Feb 09, 2023	188.15	190.59	185.54	186.27	1,489,569	+0.82(+0.44%)
Feb 08, 2023	187.78	188.54	184.88	185.45	1,389,174	-2.88(-1.53%)
Feb 07, 2023	185.29	189.24	183.26	188.33	1,208,564	+2.42(+1.30%)
Feb 06, 2023	184.46	186.99	184.00	185.91	1,072,045	+0.06(+0.03%)
Feb 03, 2023	185.20	188.68	184.23	185.85	1,158,902	-3.37(-1.78%)
Feb 02, 2023	190.73	191.92	188.40	189.22	1,908,934	+0.33(+0.17%)
Feb 01, 2023	181.78	190.25	181.28	188.89	1,612,315	+6.06(+3.31%)
Jan 31, 2023	181.36	183.73	180.75	182.83	1,741,927	+2.09(+1.16%)
Jan 30, 2023	183.61	183.72	180.62	180.74	1,191,154	-4.29(-2.32%)
Jan 27, 2023	183.93	186.24	183.11	185.03	1,137,514	-0.60(-0.32%)
Jan 26, 2023	184.90	185.86	182.59	185.63	857,059	+3.15(+1.73%)
Jan 25, 2023	179.31	182.76	176.49	182.48	1,103,299	+0.10(+0.05%)
Jan 24, 2023	183.35	183.66	181.38	182.38	1,200,278	-1.03(-0.56%)
Jan 23, 2023	177.20	184.24	177.20	183.41	1,813,523	+5.15(+2.89%)
Jan 20, 2023	171.69	178.94	171.68	178.26	1,769,243	+6.31(+3.67%)
Jan 19, 2023	171.64	173.43	171.23	171.95	1,548,972	-0.51(-0.30%)
Jan 18, 2023	174.40	177.60	172.21	172.46	1,445,624	-0.51(-0.29%)
Jan 17, 2023	171.79	174.52	169.41	172.97	2,034,181	+3.71(+2.19%)
Jan 13, 2023	166.00	169.37	166.00	169.26	1,021,097	+1.20(+0.71%)
Jan 12, 2023	168.17	168.66	164.85	168.06	1,039,206	-0.41(-0.24%)
Jan 11, 2023	164.58	168.70	163.76	168.47	1,523,583	+4.15(+2.53%)
Jan 10, 2023	164.59	166.61	162.48	164.32	1,302,087	-1.60(-0.96%)
Jan 09, 2023	161.34	168.52	161.34	165.92	1,924,861	+6.26(+3.92%)
Jan 06, 2023	158.75	160.32	155.20	159.66	1,194,186	+2.86(+1.82%)
Jan 05, 2023	157.56	158.74	154.88	156.80	1,728,201	-2.43(-1.53%)
Jan 04, 2023	161.00	162.10	157.46	159.23	1,328,964	-0.41(-0.26%)
Jan 03, 2023	162.83	164.00	157.50	159.64	992,802	-1.00(-0.62%)
Dec 30, 2022	159.92	160.75	158.41	160.64	739,442	-1.29(-0.80%)
Dec 29, 2022	159.59	163.18	159.40	161.93	771,608	+3.59(+2.27%)
Dec 28, 2022	159.95	161.73	158.18	158.34	769,529	-1.71(-1.07%)
Dec 27, 2022	161.10	161.10	158.97	160.05	615,176	-1.40(-0.87%)
Dec 23, 2022	160.92	161.95	159.25	161.45	709,726	-0.31(-0.19%)
Dec 22, 2022	162.99	163.34	158.94	161.76	1,154,216	-3.65(-2.21%)
Dec 21, 2022	162.79	165.76	161.61	165.41	1,178,692	+3.05(+1.88%)
Dec 20, 2022	159.90	162.92	159.12	162.36	1,353,475	+1.41(+0.88%)
Dec 19, 2022	163.15	163.15	160.02	160.95	944,687	-2.25(-1.38%)
Dec 16, 2022	163.01	166.61	161.45	163.20	2,992,891	+0.97(+0.60%)
Dec 15, 2022	163.04	163.96	160.38	162.23	1,584,597	-3.24(-1.96%)
Dec 14, 2022	168.23	171.22	164.25	165.47	1,459,386	-2.76(-1.64%)
Dec 13, 2022	174.31	174.48	166.07	168.23	1,658,798	+2.14(+1.29%)
Dec 12, 2022	163.96	166.84	163.75	166.09	1,414,052	+2.42(+1.48%)
Dec 09, 2022	163.32	164.66	162.17	163.67	1,299,752	-0.39(-0.24%)
Dec 08, 2022	162.12	165.44	161.36	164.06	1,397,158	+3.47(+2.16%)
Dec 07, 2022	162.32	163.10	159.72	160.59	1,674,022	-3.07(-1.88%)
Dec 06, 2022	166.92	166.92	162.16	163.66	1,152,423	-2.80(-1.68%)
Dec 05, 2022	170.45	170.92	165.50	166.46	1,441,381	-5.97(-3.46%)
Dec 02, 2022	172.93	173.45	170.28	172.43	1,255,349	-4.35(-2.46%)
Dec 01, 2022	174.74	177.27	173.33	176.78	1,931,932	+4.74(+2.76%)
Nov 30, 2022	164.20	172.25	164.02	172.04	2,565,191	+8.52(+5.21%)
Nov 29, 2022	165.36	165.36	161.90	163.52	1,142,198	-1.43(-0.87%)
Nov 28, 2022	167.54	169.47	164.17	164.95	1,401,079	-2.36(-1.41%)
Nov 25, 2022	167.51	168.35	166.94	167.31	441,077	-0.20(-0.12%)
Nov 23, 2022	163.00	168.65	163.00	167.51	721,524	+2.31(+1.40%)
Nov 22, 2022	162.60	165.63	160.87	165.20	1,118,382	+3.34(+2.06%)
Nov 21, 2022	164.45	164.45	161.65	161.86	1,184,872	-3.16(-1.91%)
Nov 18, 2022	167.67	168.16	163.61	165.02	1,198,578	-0.08(-0.05%)
Nov 17, 2022	165.20	166.97	162.87	165.10	1,556,933	-3.76(-2.23%)
Nov 16, 2022	168.68	170.49	167.16	168.86	1,137,463	+0.12(+0.07%)
Nov 15, 2022	171.78	172.40	167.18	168.74	2,008,800	+0.81(+0.48%)
Nov 14, 2022	166.03	169.38	165.45	167.93	1,773,075	+1.03(+0.62%)
Nov 11, 2022	162.46	167.99	161.49	166.90	2,273,753	+4.88(+3.01%)
Nov 10, 2022	156.66	162.61	155.69	162.02	2,656,229	+14.26(+9.65%)
Nov 09, 2022	147.65	148.55	145.94	147.76	1,070,012	-1.34(-0.90%)
Nov 08, 2022	147.11	151.09	146.44	149.09	1,236,440	+3.09(+2.12%)
Nov 07, 2022	143.75	146.61	141.62	146.00	2,085,319	+3.59(+2.52%)
Nov 04, 2022	144.34	144.72	138.76	142.41	3,031,770	-0.45(-0.31%)
Nov 03, 2022	144.00	145.75	142.38	142.86	1,869,832	-2.23(-1.54%)
Nov 02, 2022	151.54		145.02	145.09	2,667,829	-5.84(-3.87%)
Nov 01, 2022	153.25	153.76	149.81	150.93	1,299,633	-0.46(-0.30%)
Oct 31, 2022	150.19	152.56	149.42	151.39	1,544,167	-0.09(-0.06%)
Oct 28, 2022	149.66	151.82	148.83	151.48	1,944,810	+2.90(+1.95%)
Oct 27, 2022	149.70	150.96	146.36	148.58	2,169,063	-0.47(-0.32%)
Oct 26, 2022	148.23	152.26	147.44	149.05	2,486,453	-2.27(-1.50%)
Oct 25, 2022	158.21	160.74	150.86	151.32	5,082,436	-8.90(-5.55%)
Oct 24, 2022	160.04	161.40	157.07	160.22	1,830,661	+1.88(+1.19%)
Oct 21, 2022	152.10	158.86	150.69	158.34	2,034,596	+5.29(+3.46%)
Oct 20, 2022	154.12	156.61	152.00	153.05	1,599,899	-0.67(-0.44%)
Oct 19, 2022	152.66	154.28	151.73	153.72	1,164,563	-1.84(-1.18%)
Oct 18, 2022	158.00	159.82	154.15	155.56	1,683,475	+1.49(+0.97%)
Oct 17, 2022	152.23	155.16	151.84	154.07	2,287,984	+6.62(+4.49%)
Oct 14, 2022	152.32	152.92	147.23	147.45	2,373,678	-3.10(-2.06%)
Oct 13, 2022	142.37	151.62	142.34	150.55	4,676,612	+2.58(+1.74%)
Oct 12, 2022	149.24	151.33	147.83	147.97	2,662,097	-0.07(-0.05%)
Oct 11, 2022	154.57	154.90	147.06	148.04	4,034,100	-6.67(-4.31%)
Oct 10, 2022	159.48	159.86	152.73	154.71	2,242,366	-4.19(-2.64%)
Oct 07, 2022	165.26	165.62	158.00	158.90	2,415,693	-9.51(-5.65%)
Oct 06, 2022	169.95	171.64	168.17	168.41	1,849,751	-1.29(-0.76%)
Oct 05, 2022	170.01	170.78	167.72	169.70	2,585,620	-1.63(-0.95%)
Oct 04, 2022	173.28	174.33	170.34	171.33	2,126,884	+1.05(+0.62%)
Oct 03, 2022	164.39	171.26	164.39	170.28	1,797,455	+6.85(+4.19%)
Sep 30, 2022	164.75	167.58	163.27	163.43	2,156,877	-1.26(-0.77%)
Sep 29, 2022	165.59	166.85	163.15	164.69	1,584,971	-2.28(-1.37%)
Sep 28, 2022	164.00	167.66	162.09	166.97	1,477,137	+3.84(+2.35%)
Sep 27, 2022	164.26	164.91	160.61	163.13	1,539,270	+0.75(+0.46%)
Sep 26, 2022	161.49	164.99	161.49	162.38	1,776,515	+1.41(+0.88%)
Sep 23, 2022	160.96	162.50	159.12	160.97	1,669,320	-1.35(-0.83%)
Sep 22, 2022	164.31	165.78	161.87	162.32	1,811,325	-3.72(-2.24%)
Sep 21, 2022	168.54	172.06	166.00	166.04	2,099,961	-0.95(-0.57%)
Sep 20, 2022	165.97	168.30	165.79	166.99	1,734,764	-0.20(-0.12%)
Sep 19, 2022	162.63	167.29	162.57	167.19	1,555,812	+2.92(+1.78%)
Sep 16, 2022	161.92	164.80	160.82	164.27	3,470,896	+1.22(+0.75%)
Sep 15, 2022	165.38	165.76	161.16	163.05	2,164,226	-4.18(-2.50%)
Sep 14, 2022	168.38	168.84	165.19	167.23	1,563,705	+0.31(+0.19%)
Sep 13, 2022	169.68	170.49	166.66	166.92	1,947,096	-8.10(-4.63%)
Sep 12, 2022	175.11	175.45	173.58	175.02	1,439,196	+0.34(+0.19%)
Sep 09, 2022	173.46	175.97	173.31	174.68	1,292,536	+2.84(+1.65%)
Sep 08, 2022	169.46	172.98	168.78	171.84	1,778,890	+0.95(+0.56%)
Sep 07, 2022	168.62	171.89	167.62	170.89	1,394,033	+3.07(+1.83%)
Sep 06, 2022	168.39	170.40	166.64	167.82	1,628,067	-0.35(-0.21%)
Sep 02, 2022	171.34	172.85	167.16	168.17	1,416,261	-1.87(-1.10%)

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.

Cadence Design Sys (NQ: CDNS )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Cadence Design Sys (NQ: CDNS )

Historical Prices

Sections

Services

Sweetwater Reporter