CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201974.7575.4174.2974.3574.351,778,300
Jul 16, 201975.0575.4574.6774.6974.691,924,500
Jul 15, 201975.5375.5374.7275.2075.201,483,900
Jul 12, 201975.1775.5173.9575.0275.021,786,200
Jul 11, 201975.5575.5674.7575.2075.201,904,200
Jul 10, 201974.8475.6074.5875.1075.101,738,900
Jul 09, 201973.8574.5773.5474.4974.491,918,200
Jul 08, 201974.0874.4673.7474.3774.371,341,900
Jul 05, 201974.2074.4372.8874.4174.411,244,800
Jul 03, 201974.2575.0274.0274.8174.811,854,900
Jul 02, 201973.3574.0273.2974.0274.021,966,400
Jul 01, 201972.5673.5372.3873.3573.352,043,100
Jun 28, 201970.3970.9369.9570.8170.813,560,800
Jun 27, 201969.9970.4869.9570.1770.171,451,900
Jun 26, 201969.9870.7669.6369.8469.841,798,100
Jun 25, 201971.0471.6669.3669.4369.432,035,200
Jun 24, 201971.5771.8870.5771.2871.281,960,700
Jun 21, 201972.5072.8771.1671.3771.372,885,700
Jun 20, 201972.5273.0972.2172.6772.673,027,700
Jun 19, 201969.3571.6169.2271.4471.443,280,200
Jun 18, 201968.3369.3768.0769.2169.212,226,700
Jun 17, 201967.9068.4167.3167.5567.552,149,900
Jun 14, 201968.0068.0067.0867.7267.722,064,300
Jun 13, 201969.9870.0867.8968.1068.102,336,200
Jun 12, 201968.1469.5168.0069.3569.352,270,900
Jun 11, 201967.8368.3367.3868.2068.202,760,000
Jun 10, 201966.2067.3165.8567.1767.172,039,600
Jun 07, 201964.8765.9464.8565.5765.571,726,700
Jun 06, 201964.7064.8563.6664.6964.692,461,700
Jun 05, 201964.0764.8463.8664.5064.502,572,700
Jun 04, 201962.5763.5562.2263.2263.224,211,600
Jun 03, 201963.3163.8061.3261.7061.702,636,100
May 31, 201963.4564.2763.1363.5763.572,349,300
May 30, 201964.0164.7963.8264.3264.321,360,500
May 29, 201963.4464.1862.8263.7563.752,704,200
May 28, 201964.1665.1363.4663.9263.923,914,500
May 24, 201963.8964.3363.7863.9463.942,100,300
May 23, 201964.2164.3063.3163.7263.722,613,000
May 22, 201965.0265.1464.4464.7264.722,697,900
May 21, 201965.4065.7865.1765.3565.352,708,800
May 20, 201967.3767.4064.3864.6264.623,520,800
May 17, 201969.5369.9368.5668.6668.662,045,800
May 16, 201968.9070.3668.7569.8569.852,102,300
May 15, 201967.5569.1867.3268.7468.742,438,800
May 14, 201967.2768.4967.0868.0968.091,827,200
May 13, 201967.4068.2266.6766.9066.901,716,900
May 10, 201968.4569.5267.4869.3669.361,736,900
May 09, 201968.0769.0067.2068.7068.701,717,200
May 08, 201968.2969.3067.8968.9468.941,696,500
May 07, 201969.1169.4667.9468.6068.602,380,700
May 06, 201968.6270.1968.0670.0070.001,628,900
May 03, 201969.5970.4968.7570.2770.272,233,800
May 02, 201968.5469.5268.2069.4569.452,359,400
May 01, 201969.6069.9968.4668.5468.541,649,300
Apr 30, 201968.1869.4468.1669.3869.382,154,700
Apr 29, 201968.4268.8767.9268.1868.181,683,000
Apr 26, 201967.5068.2566.8468.2268.222,177,900
Apr 25, 201968.1168.4466.6967.4967.492,047,100
Apr 24, 201966.7968.3366.6967.6567.653,186,600
Apr 23, 201968.5069.6965.8866.7066.705,947,500
Apr 22, 201963.3164.2763.2564.2164.212,307,600
Apr 18, 201964.3364.3362.5263.3763.373,021,900
Apr 17, 201965.0065.0663.7463.9763.972,021,200
Apr 16, 201965.4865.6464.2564.7064.702,138,700
Apr 15, 201965.0065.3764.5965.0665.061,332,900
Apr 12, 201964.8065.0064.4064.9864.981,703,300
Apr 11, 201964.5964.7264.0864.5764.571,027,300
Apr 10, 201964.3164.9964.2864.4764.471,589,100
Apr 09, 201963.6464.5963.6364.3164.311,497,000
Apr 08, 201964.2364.2963.2863.9863.981,946,000
Apr 05, 201964.1364.3063.5164.2064.201,939,100
Apr 04, 201965.2565.2563.0563.6763.673,546,100
Apr 03, 201965.0665.4564.5665.1765.172,994,400
Apr 02, 201964.7564.8163.9664.6164.612,256,300
Apr 01, 201965.0865.2463.6064.8064.802,283,800
Mar 29, 201963.1563.5662.8063.5163.511,899,100
Mar 28, 201962.0362.7561.6762.6562.651,478,600
Mar 27, 201962.3562.4561.1061.8361.831,718,700
Mar 26, 201962.7662.9062.0362.3062.301,822,300
Mar 25, 201961.7662.2661.2762.1162.112,123,000
Mar 22, 201963.1163.2461.7261.7661.761,925,100
Mar 21, 201961.5763.1961.5763.0863.081,998,500
Mar 20, 201961.3161.9061.1461.4561.451,807,800
Mar 19, 201961.1961.5060.7561.2461.242,383,000
Mar 18, 201961.2661.7161.0161.0661.063,537,000
Mar 15, 201961.2662.1760.8760.9960.994,051,100
Mar 14, 201960.7661.4060.6461.1661.161,965,800
Mar 13, 201960.8761.4360.0060.6660.662,088,400
Mar 12, 201960.0060.7059.8660.6260.622,021,500
Mar 11, 201959.3260.0059.2059.9659.961,988,000
Mar 08, 201958.1359.1757.7659.1659.161,835,900
Mar 07, 201958.4658.8858.2158.7758.772,166,800
Mar 06, 201958.9559.1758.4358.5158.511,917,900
Mar 05, 201958.5958.9558.2858.8758.872,237,400
Mar 04, 201958.8858.8857.5558.5458.542,447,500
Mar 01, 201958.0658.3557.4258.1458.141,717,600
Feb 28, 201957.4958.0857.1557.2557.252,166,000
Feb 27, 201957.1057.4756.7057.4557.452,088,200
Feb 26, 201957.2957.4656.8857.3657.362,224,000
Feb 25, 201956.9257.9256.6557.2757.272,281,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...