U.S. Markets open in 8 hrs 57 mins

Cadence Design Systems, Inc. (CDNS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.2700+0.25 (+0.73%)
At close: 4:00PM EDT
People also watch
SNPSMENTANSSADSKMRVL
DateOpenHighLowCloseAdj Close*Volume
May 24, 201734.0634.3133.8034.2734.272,724,400
May 23, 201733.5734.1233.3134.0234.023,139,300
May 22, 201732.8933.5632.7733.5333.532,466,700
May 19, 201732.6132.8832.3832.7832.782,159,600
May 18, 201732.2832.7032.0732.3232.322,941,500
May 17, 201732.9233.0532.3932.3932.391,552,500
May 16, 201733.2533.3133.0333.2433.241,675,400
May 15, 201733.0633.1932.9333.1533.151,409,900
May 12, 201733.0233.1032.7432.8932.89921,900
May 11, 201732.8632.9932.6832.9932.991,907,000
May 10, 201733.0333.0932.8632.9332.931,222,600
May 09, 201732.9333.1432.8733.0033.001,429,900
May 08, 201733.0033.0232.7832.8332.831,474,500
May 05, 201732.8633.0632.7833.0433.041,298,800
May 04, 201732.7432.9232.6332.7632.761,219,700
May 03, 201732.7132.7732.5332.7632.761,622,400
May 02, 201732.7232.8632.5932.7932.792,019,200
May 01, 201732.7332.9432.5832.7132.712,592,200
Apr 28, 201732.0532.6031.9332.5732.573,029,900
Apr 27, 201731.8332.2031.8332.0432.041,855,400
Apr 26, 201731.9932.0031.6031.7531.753,437,800
Apr 25, 201731.8032.2831.2231.9331.935,475,300
Apr 24, 201733.0733.6132.9833.4833.483,892,200
Apr 21, 201732.6532.9432.5432.8832.883,103,100
Apr 20, 201732.5932.8532.3132.7732.773,382,400
Apr 19, 201732.2032.5532.1532.4532.452,556,800
Apr 18, 201731.3132.1631.2032.1632.163,231,500
Apr 17, 201731.1231.3831.1231.3831.382,059,000
Apr 13, 201731.2231.4031.0431.1131.111,218,700
Apr 12, 201731.4331.5630.9231.2731.271,931,700
Apr 11, 201731.3331.4831.1531.4831.482,347,000
Apr 10, 201731.2131.4431.0031.3531.351,289,800
Apr 07, 201731.0731.2230.9231.1831.182,474,900
Apr 06, 201730.9831.2530.8631.1731.172,422,300
Apr 05, 201731.1431.3930.8130.8530.852,919,900
Apr 04, 201731.1431.3631.0231.1031.102,471,200
Apr 03, 201731.4031.4631.0231.1531.153,303,400
Mar 31, 201731.3931.4831.2731.4031.404,610,600
Mar 30, 201731.5431.6431.3231.3531.352,284,200
Mar 29, 201731.3731.5531.2831.5231.522,378,000
Mar 28, 201731.7131.8031.3731.3831.382,091,400
Mar 27, 201731.3631.7731.0631.6831.682,097,200
Mar 24, 201731.7832.0231.5331.6131.611,298,900
Mar 23, 201731.8031.9631.6331.7331.73988,100
Mar 22, 201730.3531.8830.3531.7831.781,116,500
Mar 21, 201732.0932.1931.4431.5131.511,688,400
Mar 20, 201731.9332.0631.7031.9331.931,383,700
Mar 17, 201731.7332.0031.6531.8631.863,364,700
Mar 16, 201731.5931.9131.4331.6331.631,269,100
Mar 15, 201731.7331.7331.2731.5831.582,968,800
Mar 14, 201731.5531.6431.4431.6031.60851,600
Mar 13, 201731.3631.7031.2731.6731.671,796,700
Mar 10, 201731.3731.4431.2631.4031.401,606,700
Mar 09, 201731.2631.3031.0131.2331.231,406,900
Mar 08, 201731.2231.3531.2231.3331.331,940,900
Mar 07, 201731.1031.2931.0031.2431.242,305,000
Mar 06, 201730.9631.1030.8431.0131.011,161,900
Mar 03, 201731.0331.1630.9131.1031.101,666,100
Mar 02, 201731.1931.3631.0031.0931.091,421,700
Mar 01, 201731.2231.3530.6131.3131.312,651,600
Feb 28, 201731.5431.5430.8930.9030.902,523,800
Feb 27, 201731.2831.5431.1831.5431.542,249,300
Feb 24, 201730.6031.2930.5831.2931.291,935,700
Feb 23, 201730.9430.9930.4030.7830.782,416,000
Feb 22, 201730.8530.9430.7830.8630.861,901,400
Feb 21, 201730.0330.8229.9930.7930.792,624,500
Feb 17, 201729.9130.2029.6930.2030.203,707,200
Feb 16, 201730.1230.4130.0030.2430.243,381,700
Feb 15, 201729.5630.1829.5630.1030.102,377,900
Feb 14, 201729.6429.9429.6429.9229.921,289,700
Feb 13, 201729.6029.8829.5029.8229.821,673,200
Feb 10, 201729.7029.7529.4429.5329.531,562,300
Feb 09, 201729.3129.6329.2929.5529.551,682,300
Feb 08, 201729.2929.4329.0129.2429.242,024,900
Feb 07, 201729.3529.6929.3229.3829.382,730,100
Feb 06, 201728.9929.5928.9229.3829.382,257,000
Feb 03, 201729.0529.5828.8729.1329.135,230,800
Feb 02, 201726.4929.3126.1428.9328.9310,785,100
Feb 01, 201726.0326.1425.7725.8225.823,228,300
Jan 31, 201725.9826.1125.7126.0326.033,939,600
Jan 30, 201726.1826.2425.7626.1226.121,460,200
Jan 27, 201726.0126.2425.9726.2226.22934,100
Jan 26, 201726.3126.3725.9425.9625.961,185,700
Jan 25, 201726.4526.4726.1426.2626.261,438,100
Jan 24, 201725.7426.2725.6726.2326.232,415,800
Jan 23, 201725.8326.0725.6225.6725.671,474,500
Jan 20, 201725.9926.2525.9025.9425.94973,900
Jan 19, 201726.0026.2225.8825.9725.971,077,100
Jan 18, 201725.8526.0625.6925.9125.91962,400
Jan 17, 201725.9626.0425.7525.8025.80919,900
Jan 13, 201725.7026.2025.4226.0726.07882,200
Jan 12, 201726.0026.0025.5525.9425.94878,200
Jan 11, 201725.8126.1625.8026.1126.111,017,700
Jan 10, 201725.7526.0225.7125.7725.77976,600
Jan 09, 201725.5725.8625.5525.7225.72996,300
Jan 06, 201725.6325.8425.5425.6525.651,072,600
Jan 05, 201725.6125.9125.5725.6625.661,196,400
Jan 04, 201725.3425.7425.3325.5725.572,025,200
Jan 03, 201725.4325.6825.2425.3425.341,367,600
Dec 30, 201625.5325.6425.1825.2225.221,064,200
*Close price adjusted for dividends and splits.
Loading more data...