U.S. Markets close in 3 hrs 31 mins

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.23+1.36 (+0.85%)
As of 4:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021165.00167.17164.84165.71165.7189,930,000
Sep 02, 2021164.70165.41164.04165.19165.1976,310,000
Sep 01, 2021164.66165.63163.86164.15164.1599,930,000
Aug 31, 2021164.53164.66162.47163.48163.48148,670,000
Aug 30, 2021163.22164.44163.00163.89163.8986,120,000
Aug 27, 2021159.90162.98159.62162.47162.4786,560,000
Aug 26, 2021158.39160.63158.10159.37159.3783,260,000
Aug 25, 2021158.75159.33157.70158.63158.63112,980,000
Aug 24, 2021158.71159.04158.05158.58158.5886,740,000
Aug 23, 2021155.64158.63155.42158.32158.3283,440,000
Aug 20, 2021152.95156.92152.32156.67156.67174,780,000
Aug 19, 2021147.77153.98147.22153.27153.27143,520,000
Aug 18, 2021149.18149.69147.89148.02148.0297,460,000
Aug 17, 2021151.51151.51148.97149.59149.5989,540,000
Aug 16, 2021152.26152.82150.78151.87151.8778,460,000
Aug 13, 2021152.32153.33151.72152.67152.6784,880,000
Aug 12, 2021149.70153.18149.25152.26152.26103,390,000
Aug 11, 2021149.58150.69148.65150.53150.5389,900,000
Aug 10, 2021151.32151.61148.01149.05149.0578,220,000
Aug 09, 2021151.00151.44150.12150.29150.2950,870,000
Aug 06, 2021150.74151.50149.17151.07151.0776,220,000
Aug 05, 2021151.53152.00149.79151.76151.76100,340,000
Aug 04, 2021150.00152.03149.00151.08151.08150,180,000
Aug 03, 2021147.55150.29147.51149.85149.851,701,800
Aug 02, 2021------
Jul 30, 2021144.91148.12144.73147.65147.651,478,600
Jul 29, 2021144.56146.32144.33145.80145.801,038,600
Jul 28, 2021143.30144.91142.16144.59144.591,428,400
Jul 27, 2021145.51145.74140.89143.27143.271,537,900
Jul 26, 2021145.00145.63144.38144.97144.971,121,300
Jul 23, 2021143.59146.65143.26145.67145.671,255,900
Jul 22, 2021140.68143.14140.48143.02143.02826,000
Jul 21, 2021139.41140.84138.88140.76140.76931,800
Jul 20, 2021137.97140.78136.33139.79139.791,356,100
Jul 19, 2021136.37137.93136.10137.72137.721,119,800
Jul 16, 2021138.09139.47137.23137.67137.67752,100
Jul 15, 2021139.19139.19136.68137.55137.551,056,200
Jul 14, 2021138.43140.24138.00138.83138.831,044,000
Jul 13, 2021137.79138.71137.16137.72137.72686,200
Jul 12, 2021138.85139.60137.05137.73137.73813,700
Jul 09, 2021136.84138.84135.71138.50138.50988,600
Jul 08, 2021137.16137.89135.35137.31137.311,238,400
Jul 07, 2021139.77140.54137.60139.10139.101,336,200
Jul 06, 2021138.33139.01136.94138.67138.671,118,200
Jul 02, 2021137.48138.44137.32137.94137.94715,200
Jul 01, 2021136.04137.00135.04136.93136.931,018,300
Jun 30, 2021138.00138.76136.47136.82136.822,140,800
Jun 29, 2021136.97138.53134.84138.35138.35916,700
Jun 28, 2021135.78137.23135.53137.10137.101,245,100
Jun 25, 2021135.70136.66134.20134.76134.762,070,700
Jun 24, 2021134.35135.60134.01135.02135.021,235,800
Jun 23, 2021133.97134.96132.87133.00133.001,537,000
Jun 22, 2021131.97134.15131.31134.04134.041,251,200
Jun 21, 2021130.93132.78128.92132.13132.131,677,600
Jun 18, 2021130.55131.88129.88130.47130.472,661,700
Jun 17, 2021127.03131.49127.03130.91130.911,346,100
Jun 16, 2021129.24130.43126.73128.20128.201,128,500
Jun 15, 2021130.76131.22129.05129.46129.461,042,500
Jun 14, 2021129.66131.01128.95130.96130.961,055,100
Jun 11, 2021127.94129.35127.94129.28129.281,032,400
Jun 10, 2021124.99128.60124.51128.51128.512,155,200
Jun 09, 2021126.13126.95124.78125.19125.191,469,600
Jun 08, 2021126.26127.40125.00125.22125.221,488,200
Jun 07, 2021125.89126.69124.27124.93124.931,097,200
Jun 04, 2021124.81127.07124.67126.75126.751,005,100
Jun 03, 2021123.04125.27122.04123.94123.941,331,200
Jun 02, 2021125.84126.53123.91124.53124.531,812,100
Jun 01, 2021126.12127.67124.32125.75125.751,274,800
May 28, 2021128.52128.52126.90126.99126.991,223,200
May 27, 2021126.66128.72125.31127.13127.132,201,400
May 26, 2021128.19129.06126.56126.83126.831,220,200
May 25, 2021127.29127.86126.36127.49127.491,398,600
May 24, 2021125.23127.24125.22126.33126.331,345,300
May 21, 2021126.09126.46123.06123.46123.461,471,400
May 20, 2021123.54126.04123.10125.25125.251,501,700
May 19, 2021118.64122.44118.11122.32122.321,647,500
May 18, 2021122.21123.50121.11121.14121.141,768,600
May 17, 2021123.07123.22120.08121.84121.841,222,600
May 14, 2021123.53124.89122.06124.28124.281,253,500
May 13, 2021123.41124.34120.57122.07122.071,655,600
May 12, 2021122.88124.40121.33121.78121.781,575,500
May 11, 2021121.33126.61120.56125.83125.831,808,100
May 10, 2021127.87129.04124.07124.14124.141,664,800
May 07, 2021129.04131.48128.44129.05129.051,613,200
May 06, 2021125.79127.00124.44126.90126.901,710,000
May 05, 2021127.11128.76126.32126.89126.892,090,400
May 04, 2021127.85128.46124.64126.35126.351,903,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...