Skip to main content

Cadence Design Systems, Inc. - Common Stock (NQ: CDNS )

308.58 +4.17 (+1.37%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 304.60 308.93 303.14 308.58 575,290 +4.17(+1.37%)
Dec 23, 2024 302.17 304.77 299.84 304.41 1,217,514 +2.94(+0.98%)
Dec 20, 2024 296.71 306.50 295.98 301.47 3,042,407 +0.47(+0.16%)
Dec 19, 2024 304.67 306.81 299.88 301.00 873,837 -0.24(-0.08%)
Dec 18, 2024 309.03 313.99 299.43 301.24 1,714,468 -10.11(-3.25%)
Dec 17, 2024 312.88 315.73 310.35 311.35 1,627,178 -2.14(-0.68%)
Dec 16, 2024 309.54 317.25 306.50 313.49 1,757,148 +6.74(+2.20%)
Dec 13, 2024 305.78 308.17 301.65 306.75 1,544,111 -1.47(-0.48%)
Dec 12, 2024 308.42 310.29 306.55 308.22 850,893 -0.56(-0.18%)
Dec 11, 2024 307.52 311.10 305.77 308.78 2,216,771 +5.92(+1.95%)
Dec 10, 2024 310.42 310.54 300.25 302.86 1,682,107 -6.89(-2.22%)
Dec 09, 2024 310.00 315.04 307.63 309.75 1,519,069 +2.24(+0.73%)
Dec 06, 2024 305.00 309.95 303.70 307.51 1,797,653 +3.72(+1.22%)
Dec 05, 2024 318.50 319.15 302.64 303.79 2,716,008 -20.75(-6.39%)
Dec 04, 2024 317.63 326.19 315.00 324.54 2,197,375 +11.29(+3.60%)
Dec 03, 2024 306.75 314.36 305.38 313.25 1,451,638 +2.98(+0.96%)
Dec 02, 2024 306.19 312.26 304.85 310.27 1,697,681 +3.46(+1.13%)
Nov 29, 2024 304.37 310.29 304.29 306.81 888,722 +2.13(+0.70%)
Nov 27, 2024 308.22 308.86 302.49 304.68 932,180 -5.42(-1.75%)
Nov 26, 2024 314.55 316.37 309.42 310.10 1,143,966 -2.29(-0.73%)
Nov 25, 2024 314.96 315.30 309.15 312.39 1,944,107 +0.52(+0.17%)
Nov 22, 2024 308.71 313.36 307.02 311.87 1,373,059 +5.36(+1.75%)
Nov 21, 2024 306.11 308.45 300.95 306.51 1,131,465 +2.50(+0.82%)
Nov 20, 2024 298.70 305.23 296.06 304.01 1,714,833 +4.38(+1.46%)
Nov 19, 2024 291.38 300.00 290.05 299.63 1,259,975 +5.31(+1.80%)
Nov 18, 2024 291.36 295.95 288.77 294.32 1,774,957 +4.62(+1.59%)
Nov 15, 2024 298.45 298.58 287.49 289.71 1,583,319 -13.33(-4.40%)
Nov 14, 2024 304.46 306.19 299.64 303.04 1,612,457 -3.43(-1.12%)
Nov 13, 2024 295.68 309.96 295.64 306.47 2,149,290 +8.70(+2.92%)
Nov 12, 2024 301.26 301.77 295.51 297.77 1,227,659 -3.13(-1.04%)
Nov 11, 2024 300.48 301.25 296.29 300.90 1,178,136 -0.35(-0.12%)
Nov 08, 2024 303.48 305.52 299.47 301.25 1,277,718 -0.47(-0.16%)
Nov 07, 2024 298.73 304.35 297.73 301.72 1,508,970 +4.97(+1.67%)
Nov 06, 2024 298.00 305.00 293.60 296.75 2,756,720 +5.54(+1.90%)
Nov 05, 2024 289.76 294.78 289.50 291.21 1,964,388 +1.87(+0.65%)
Nov 04, 2024 284.52 291.95 282.60 289.34 2,496,928 +7.25(+2.57%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.