CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201837.3037.6236.7737.0237.022,959,900
Apr 19, 201837.8837.8937.2237.3837.382,413,000
Apr 18, 201838.0938.3337.5238.1738.172,632,100
Apr 17, 201837.8638.2236.9938.1038.102,467,900
Apr 16, 201837.5837.5937.2337.5437.542,106,800
Apr 13, 201837.6837.7837.1637.3037.301,212,200
Apr 12, 201836.8537.6836.7837.4737.472,235,600
Apr 11, 201836.6937.0836.2536.7036.701,684,300
Apr 10, 201836.8237.2836.5537.0137.012,279,500
Apr 09, 201836.1637.1336.0336.2536.251,971,200
Apr 06, 201836.7136.8035.6635.9035.903,395,900
Apr 05, 201837.4137.5236.8036.9836.982,762,700
Apr 04, 201835.7536.7835.5936.6836.682,475,700
Apr 03, 201836.0136.4735.6736.3136.312,787,700
Apr 02, 201836.6937.0535.4935.8535.852,274,800
Mar 29, 201836.4037.5136.3736.7736.773,697,000
Mar 28, 201836.5136.8436.0236.1436.142,183,400
Mar 27, 201837.6037.6636.2236.4036.402,122,500
Mar 26, 201836.9738.0036.5637.4637.462,939,400
Mar 23, 201837.2937.5036.3836.3836.382,306,500
Mar 22, 201837.8638.2837.3837.3937.392,117,500
Mar 21, 201837.9638.7537.7038.3538.353,148,100
Mar 20, 201838.2338.5037.7437.9637.962,960,800
Mar 19, 201838.3038.7937.7538.2338.233,455,800
Mar 16, 201839.2139.3338.4138.5938.596,534,000
Mar 15, 201838.7539.3938.7539.0839.082,570,900
Mar 14, 201839.2539.5438.6738.8338.832,186,800
Mar 13, 201839.9640.3039.0339.1739.172,283,900
Mar 12, 201839.8340.0539.6139.7039.703,467,400
Mar 09, 201839.6539.8038.7639.6839.682,714,600
Mar 08, 201839.3839.8139.0639.3039.303,611,200
Mar 07, 201838.8039.6338.7439.3739.371,940,900
Mar 06, 201839.5139.5738.8638.9838.982,507,500
Mar 05, 201838.9539.8238.7339.5039.502,222,600
Mar 02, 201837.8939.3737.8039.2939.292,337,000
Mar 01, 201838.8439.0237.9138.2338.233,311,600
Feb 28, 201839.6439.9438.7638.7738.772,798,000
Feb 27, 201840.0140.1039.3939.3939.391,646,100
Feb 26, 201839.8340.1139.6539.8939.891,717,100
Feb 23, 201839.0439.7639.0439.7439.741,590,600
Feb 22, 201839.4239.7538.6138.8038.802,642,000
Feb 21, 201840.1840.3439.2639.2639.262,189,600
Feb 20, 201838.9140.3138.9040.1740.173,138,100
Feb 16, 201839.1139.4638.8139.1639.161,913,400
Feb 15, 201838.7839.2138.3039.0739.072,546,200
Feb 14, 201837.5538.7237.4238.6338.632,723,700
Feb 13, 201839.1339.1337.5437.9037.902,561,100
Feb 12, 201837.9538.8437.9338.6038.602,422,400
Feb 09, 201837.3338.0236.2337.6837.683,471,600
Feb 08, 201838.4838.5036.7936.8236.823,622,400
Feb 07, 201837.9139.7237.6138.5738.572,765,400
Feb 06, 201838.7339.6637.7839.5839.584,281,900
Feb 05, 201840.9341.4139.2739.2939.293,299,100
Feb 02, 201842.0442.1541.0841.1041.103,802,900
Feb 01, 201844.4045.2541.9042.2342.237,211,400
Jan 31, 201844.0645.0343.9244.8644.863,580,600
Jan 30, 201844.3644.7143.8243.9843.982,258,100
Jan 29, 201845.5645.7544.4844.5644.561,965,600
Jan 26, 201845.1745.8144.6745.8045.801,529,400
Jan 25, 201845.5845.9544.7744.8644.861,571,100
Jan 24, 201845.8946.0045.3645.3845.381,552,100
Jan 23, 201845.6045.9445.5045.7545.751,531,400
Jan 22, 201845.5245.8645.2545.6945.691,452,800
Jan 19, 201845.0045.7444.8445.6045.602,147,900
Jan 18, 201844.9145.0844.7244.9444.941,633,400
Jan 17, 201844.6645.0644.5144.8644.862,167,800
Jan 16, 201845.2245.4144.2044.2844.282,219,300
Jan 12, 201844.9845.1644.6445.0745.071,204,400
Jan 11, 201844.9045.1444.7744.8744.871,172,800
Jan 10, 201844.8945.1744.5744.8444.841,367,300
Jan 09, 201845.0045.2744.6245.0745.071,693,200
Jan 08, 201843.9545.0543.9244.9244.922,005,700
Jan 05, 201843.7844.2043.6743.9943.992,215,200
Jan 04, 201843.1943.9343.0843.5843.583,178,400
Jan 03, 201842.1642.9542.0542.9342.932,144,800
Jan 02, 201842.0042.2141.7142.0542.051,935,300
Dec 29, 201742.3142.4941.8141.8241.821,633,000
Dec 28, 201742.3742.4142.0442.2942.291,325,800
Dec 27, 201742.1042.3741.9042.2542.251,053,000
Dec 26, 201741.9942.2641.7441.9741.97980,100
Dec 22, 201742.3942.3941.9542.2642.261,239,500
Dec 21, 201743.2543.3942.4042.4842.481,532,500
Dec 20, 201743.9443.9443.1143.2143.211,836,700
Dec 19, 201743.4744.1043.4243.7643.763,319,100
Dec 18, 201744.1744.4643.3543.5643.563,283,200
Dec 15, 201743.3143.8542.9943.6843.6816,057,300
Dec 14, 201743.1443.5943.0443.1943.193,613,200
Dec 13, 201743.3143.5443.0243.0643.063,443,400
Dec 12, 201743.4343.6443.1143.2943.291,920,100
Dec 11, 201743.6943.8843.3843.5043.501,394,900
Dec 08, 201743.8043.9643.4343.5643.561,583,300
Dec 07, 201742.9643.5842.9643.5543.552,110,500
Dec 06, 201742.4643.0142.3842.9042.902,088,200
Dec 05, 201742.4143.4542.2342.6742.672,302,900
Dec 04, 201743.9543.9542.4042.4242.421,910,800
Dec 01, 201743.6644.0842.7943.7243.721,755,800
Nov 30, 201743.5644.0343.4143.9143.913,407,700
Nov 29, 201745.0445.1543.1443.1643.162,801,600
Nov 28, 201745.2845.4145.0145.1945.191,341,700
Nov 27, 201745.5145.5144.9945.1445.142,064,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...