U.S. Markets close in 4 hrs 37 mins

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.15+0.17 (+0.46%)
As of 11:23AM EDT. Market open.
People also watch
SNPSMENTANSSADSKMRVL
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 201736.7837.1736.7737.1537.15316,597
Jul 27, 201737.3637.5136.4536.9836.982,409,200
Jul 26, 201736.7637.5036.7037.1837.183,781,400
Jul 25, 201735.5036.8435.2636.6436.645,680,900
Jul 24, 201734.9835.1034.7635.0735.073,595,400
Jul 21, 201734.9235.1034.8234.9834.981,537,700
Jul 20, 201735.3135.3134.7535.0935.091,578,900
Jul 19, 201734.8935.4034.8335.3235.321,594,800
Jul 18, 201734.6934.8434.5134.8134.811,181,600
Jul 17, 201734.6334.7934.5434.7134.71925,000
Jul 14, 201734.5234.8434.3934.7334.73958,900
Jul 13, 201734.8034.8034.3434.4534.451,009,700
Jul 12, 201734.3734.7834.1934.7334.731,205,000
Jul 11, 201733.8634.2333.8234.1534.151,012,700
Jul 10, 201733.6934.0533.5433.9033.90918,800
Jul 07, 201733.3533.8533.1333.6733.671,588,600
Jul 06, 201733.1333.3932.8533.2833.282,019,800
Jul 05, 201733.1233.3532.9733.2733.271,714,500
Jul 03, 201733.5833.6132.9633.0733.07677,700
Jun 30, 201733.5533.7733.3533.4933.491,210,100
Jun 29, 201733.9534.0833.0333.4433.441,341,200
Jun 28, 201733.9234.2233.5834.0934.091,137,800
Jun 27, 201734.2134.2333.6433.6933.691,064,600
Jun 26, 201734.3634.5234.1734.3034.301,083,400
Jun 23, 201734.2834.4734.2134.2634.262,101,100
Jun 22, 201734.3634.4134.0234.2834.281,122,300
Jun 21, 201734.2234.4433.9634.2734.271,959,900
Jun 20, 201734.2534.6634.0134.0934.091,521,700
Jun 19, 201734.3134.4934.0434.2634.262,862,700
Jun 16, 201734.0834.3733.9034.1834.182,408,000
Jun 15, 201733.9734.4933.6534.1534.151,187,500
Jun 14, 201734.5534.6933.9634.3434.341,247,300
Jun 13, 201734.4634.7434.3534.4034.402,156,000
Jun 12, 201734.4734.5233.5634.2334.233,393,400
Jun 09, 201735.5335.6934.1934.7234.721,375,700
Jun 08, 201735.4135.5435.2035.4435.441,079,000
Jun 07, 201735.4835.6135.2035.3535.351,745,200
Jun 06, 201735.4035.6035.2835.4135.411,357,700
Jun 05, 201735.3135.6535.3135.5235.521,277,900
Jun 02, 201735.0335.4335.0335.2735.271,871,200
Jun 01, 201735.1535.4334.7134.9834.982,589,800
May 31, 201734.9935.4034.8335.1435.144,856,600
May 30, 201734.8735.1234.7134.9334.931,549,600
May 26, 201734.7035.2934.5734.9334.932,226,300
May 25, 201734.3234.8734.3034.7634.762,108,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...