Advertisement
U.S. markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
300.93+2.49 (+0.83%)
At close: 04:00PM EDT
307.10 +6.17 (+2.05%)
After hours: 07:50PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024300.85303.98300.26300.93300.931,243,100
Mar 15, 2024304.25305.41298.11298.44298.442,605,500
Mar 14, 2024310.00310.39304.34306.24306.241,038,600
Mar 13, 2024311.69311.69303.50306.21306.211,291,400
Mar 12, 2024308.98312.93305.60311.28311.281,357,000
Mar 11, 2024306.97307.44301.12305.74305.741,119,500
Mar 08, 2024318.46319.00308.50308.60308.601,311,700
Mar 07, 2024316.01319.83312.65318.04318.041,177,200
Mar 06, 2024311.69315.81307.15312.65312.651,206,500
Mar 05, 2024313.38316.95304.24307.70307.701,744,300
Mar 04, 2024315.24320.78313.96317.31317.311,593,000
Mar 01, 2024303.23315.78303.00315.24315.241,839,800
Feb 29, 2024302.50305.79299.86304.38304.381,704,300
Feb 28, 2024299.00302.69298.01300.58300.58752,400
Feb 27, 2024303.90304.05298.29300.01300.01804,200
Feb 26, 2024305.00307.09303.00303.69303.691,015,400
Feb 23, 2024307.28308.26300.55303.53303.531,167,700
Feb 22, 2024304.50308.00303.35305.57305.572,240,500
Feb 21, 2024288.69290.96285.71290.76290.761,265,100
Feb 20, 2024289.92292.69284.79292.07292.071,799,200
Feb 16, 2024295.80298.30289.50290.30290.301,620,900
Feb 15, 2024302.37303.33294.92295.67295.672,018,400
Feb 14, 2024300.65304.15298.40300.74300.741,743,000
Feb 13, 2024290.00300.46286.05294.33294.334,063,400
Feb 12, 2024315.00315.70305.47306.58306.583,285,800
Feb 09, 2024311.00313.12308.82311.94311.941,580,100
Feb 08, 2024303.50308.19302.29307.36307.361,506,600
Feb 07, 2024295.27302.42294.86300.73300.731,147,800
Feb 06, 2024298.24299.73289.74292.80292.801,123,000
Feb 05, 2024295.69298.35294.06296.65296.651,164,600
Feb 02, 2024290.75298.57290.75296.55296.551,275,900
Feb 01, 2024289.50291.33287.01290.52290.521,056,000
Jan 31, 2024291.40292.01287.27288.46288.461,197,700
Jan 30, 2024293.98295.23292.38294.62294.62901,100
Jan 29, 2024291.00294.82291.00294.37294.37966,500
Jan 26, 2024289.00293.35287.20290.73290.731,268,900
Jan 25, 2024298.65298.88290.07291.19291.191,395,200
Jan 24, 2024297.64301.61294.39294.91294.911,590,800
Jan 23, 2024295.80296.59291.00295.54295.541,385,900
Jan 22, 2024295.96299.96293.61295.73295.732,322,600
Jan 19, 2024280.00292.54280.00292.14292.142,622,700
Jan 18, 2024276.95279.62275.28279.01279.011,298,500
Jan 17, 2024277.56279.65269.61275.39275.391,883,200
Jan 16, 2024268.60278.86268.11277.56277.562,605,100
Jan 12, 2024267.67268.79265.67268.50268.501,432,000
Jan 11, 2024265.24268.49261.25266.79266.791,535,800
Jan 10, 2024262.60266.21260.75263.26263.261,220,000
Jan 09, 2024259.50264.35258.71261.75261.751,135,800
Jan 08, 2024254.90262.13253.72261.91261.911,980,700
Jan 05, 2024255.00257.42251.94252.71252.711,692,500
Jan 04, 2024257.11259.57255.62255.92255.921,095,200
Jan 03, 2024260.77262.00256.60257.28257.281,326,300
Jan 02, 2024269.16269.20260.28262.90262.901,594,400
Dec 29, 2023273.44274.71270.86272.37272.37818,600
Dec 28, 2023274.56275.28273.01273.24273.24900,300
Dec 27, 2023275.61277.49273.00274.64274.64858,300
Dec 26, 2023276.64279.18274.38274.96274.96872,400
Dec 22, 2023275.99276.73269.01275.82275.821,845,900
Dec 21, 2023273.69275.84272.59275.57275.57852,900
Dec 20, 2023273.78275.63270.73270.79270.791,100,400
Dec 19, 2023275.00277.78273.81274.33274.331,334,100
Dec 18, 2023271.91274.64271.52273.50273.501,439,600
Dec 15, 2023270.23273.06270.08271.52271.523,716,500
Dec 14, 2023277.61277.65269.08270.10270.101,854,800
Dec 13, 2023277.19278.20271.54276.57276.571,511,900
Dec 12, 2023268.75274.56266.51274.23274.231,515,200
Dec 11, 2023261.60270.82261.60268.75268.751,840,500
Dec 08, 2023257.56261.58257.56259.93259.931,048,600
Dec 07, 2023258.63259.62256.95259.47259.471,406,000
Dec 06, 2023263.38263.45257.13257.68257.681,757,900
Dec 05, 2023260.72263.15257.55262.18262.181,449,400
Dec 04, 2023267.56268.08258.03263.48263.482,172,500
Dec 01, 2023272.85273.40268.38270.35270.351,679,100
Nov 30, 2023277.66279.33269.58273.27273.271,955,300
Nov 29, 2023273.39277.52273.39275.21275.211,140,400
Nov 28, 2023270.56273.00270.28270.72270.72985,900
Nov 27, 2023270.73273.88268.21271.55271.551,085,400
Nov 24, 2023269.11270.61265.72270.61270.61563,700
Nov 22, 2023271.91273.91270.18270.35270.35826,000
Nov 21, 2023270.57272.69269.11270.39270.39972,200
Nov 20, 2023269.58270.46266.66270.25270.251,297,700
Nov 17, 2023267.83269.75266.40268.27268.271,013,300
Nov 16, 2023265.79269.32263.26266.99266.991,696,700
Nov 15, 2023273.38274.32264.08265.79265.792,123,100
Nov 14, 2023268.49272.99265.59272.62272.621,684,200
Nov 13, 2023260.60265.44259.58263.94263.941,174,600
Nov 10, 2023258.99262.46257.00261.56261.561,754,100
Nov 09, 2023256.95259.49255.13256.45256.451,151,000
Nov 08, 2023255.00257.48253.41256.40256.401,075,900
Nov 07, 2023251.20254.55249.76253.73253.731,173,800
Nov 06, 2023250.11250.78247.33249.77249.771,173,000
Nov 03, 2023245.94251.00245.45249.54249.541,525,400
Nov 02, 2023247.88248.54242.12244.48244.481,774,300
Nov 01, 2023240.80245.73240.35244.88244.881,582,900
Oct 31, 2023235.15240.30233.51239.85239.851,618,800
Oct 30, 2023232.99235.45230.65233.72233.721,095,700
Oct 27, 2023232.71233.28229.12230.87230.871,428,100
Oct 26, 2023231.17235.16228.66230.44230.441,721,900
Oct 25, 2023237.04238.17229.69231.03231.031,514,500
Oct 24, 2023234.69243.94232.59237.41237.412,591,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...