Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

147.65+1.85 (+1.27%)

At close: 4:00PM EDT

147.65 0.00 (0.00%)
After hours: 05:04PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 30, 2021	144.91	148.12	144.73	147.65	147.65	1,429,452
Jul 29, 2021	144.56	146.32	144.33	145.80	145.80	1,038,600
Jul 28, 2021	143.30	144.91	142.16	144.59	144.59	1,428,400
Jul 27, 2021	145.51	145.74	140.89	143.27	143.27	1,537,900
Jul 26, 2021	145.00	145.63	144.38	144.97	144.97	1,121,300
Jul 23, 2021	143.59	146.65	143.26	145.67	145.67	1,255,900
Jul 22, 2021	140.68	143.14	140.48	143.02	143.02	826,000
Jul 21, 2021	139.41	140.84	138.88	140.76	140.76	931,800
Jul 20, 2021	137.97	140.78	136.33	139.79	139.79	1,356,100
Jul 19, 2021	136.37	137.93	136.10	137.72	137.72	1,119,800
Jul 16, 2021	138.09	139.47	137.23	137.67	137.67	752,100
Jul 15, 2021	139.19	139.19	136.68	137.55	137.55	1,056,200
Jul 14, 2021	138.43	140.24	138.00	138.83	138.83	1,044,000
Jul 13, 2021	137.79	138.71	137.16	137.72	137.72	686,200
Jul 12, 2021	138.85	139.60	137.05	137.73	137.73	813,700
Jul 09, 2021	136.84	138.84	135.71	138.50	138.50	988,600
Jul 08, 2021	137.16	137.89	135.35	137.31	137.31	1,238,400
Jul 07, 2021	139.77	140.54	137.60	139.10	139.10	1,336,200
Jul 06, 2021	138.33	139.01	136.94	138.67	138.67	1,118,200
Jul 02, 2021	137.48	138.44	137.32	137.94	137.94	715,200
Jul 01, 2021	136.04	137.00	135.04	136.93	136.93	1,018,300
Jun 30, 2021	138.00	138.76	136.47	136.82	136.82	2,140,800
Jun 29, 2021	136.97	138.53	134.84	138.35	138.35	916,700
Jun 28, 2021	135.78	137.23	135.53	137.10	137.10	1,245,100
Jun 25, 2021	135.70	136.66	134.20	134.76	134.76	2,070,700
Jun 24, 2021	134.35	135.60	134.01	135.02	135.02	1,235,800
Jun 23, 2021	133.97	134.96	132.87	133.00	133.00	1,537,000
Jun 22, 2021	131.97	134.15	131.31	134.04	134.04	1,251,200
Jun 21, 2021	130.93	132.78	128.92	132.13	132.13	1,677,600
Jun 18, 2021	130.55	131.88	129.88	130.47	130.47	2,661,700
Jun 17, 2021	127.03	131.49	127.03	130.91	130.91	1,346,100
Jun 16, 2021	129.24	130.43	126.73	128.20	128.20	1,128,500
Jun 15, 2021	130.76	131.22	129.05	129.46	129.46	1,042,500
Jun 14, 2021	129.66	131.01	128.95	130.96	130.96	1,055,100
Jun 11, 2021	127.94	129.35	127.94	129.28	129.28	1,032,400
Jun 10, 2021	124.99	128.60	124.51	128.51	128.51	2,155,200
Jun 09, 2021	126.13	126.95	124.78	125.19	125.19	1,469,600
Jun 08, 2021	126.26	127.40	125.00	125.22	125.22	1,488,200
Jun 07, 2021	125.89	126.69	124.27	124.93	124.93	1,097,200
Jun 04, 2021	124.81	127.07	124.67	126.75	126.75	1,005,100
Jun 03, 2021	123.04	125.27	122.04	123.94	123.94	1,331,200
Jun 02, 2021	125.84	126.53	123.91	124.53	124.53	1,812,100
Jun 01, 2021	126.12	127.67	124.32	125.75	125.75	1,274,800
May 28, 2021	128.52	128.52	126.90	126.99	126.99	1,223,200
May 27, 2021	126.66	128.72	125.31	127.13	127.13	2,201,400
May 26, 2021	128.19	129.06	126.56	126.83	126.83	1,220,200
May 25, 2021	127.29	127.86	126.36	127.49	127.49	1,398,600
May 24, 2021	125.23	127.24	125.22	126.33	126.33	1,345,300
May 21, 2021	126.09	126.46	123.06	123.46	123.46	1,471,400
May 20, 2021	123.54	126.04	123.10	125.25	125.25	1,501,700
May 19, 2021	118.64	122.44	118.11	122.32	122.32	1,647,500
May 18, 2021	122.21	123.50	121.11	121.14	121.14	1,768,600
May 17, 2021	123.07	123.22	120.08	121.84	121.84	1,222,600
May 14, 2021	123.53	124.89	122.06	124.28	124.28	1,253,500
May 13, 2021	123.41	124.34	120.57	122.07	122.07	1,655,600
May 12, 2021	122.88	124.40	121.33	121.78	121.78	1,575,500
May 11, 2021	121.33	126.61	120.56	125.83	125.83	1,808,100
May 10, 2021	127.87	129.04	124.07	124.14	124.14	1,664,800
May 07, 2021	129.04	131.48	128.44	129.05	129.05	1,613,200
May 06, 2021	125.79	127.00	124.44	126.90	126.90	1,710,000
May 05, 2021	127.11	128.76	126.32	126.89	126.89	2,090,400
May 04, 2021	127.85	128.46	124.64	126.35	126.35	1,903,000
May 03, 2021	132.32	133.18	129.51	129.62	129.62	1,488,700
Apr 30, 2021	131.26	133.94	131.03	131.77	131.77	1,862,600
Apr 29, 2021	133.66	134.49	132.38	133.46	133.46	1,404,200
Apr 28, 2021	132.18	133.66	130.27	133.27	133.27	2,666,900
Apr 27, 2021	135.53	136.91	130.45	132.75	132.75	6,075,300
Apr 26, 2021	141.39	144.41	140.40	144.23	144.23	2,345,300
Apr 23, 2021	141.59	143.13	140.91	142.08	142.08	1,992,000
Apr 22, 2021	142.63	142.87	138.95	140.06	140.06	2,163,000
Apr 21, 2021	141.41	141.92	139.82	141.50	141.50	1,597,100
Apr 20, 2021	140.59	142.17	140.07	140.94	140.94	1,701,000
Apr 19, 2021	145.67	147.01	140.43	141.94	141.94	1,974,300
Apr 16, 2021	147.62	147.94	145.08	147.26	147.26	1,011,300
Apr 15, 2021	146.10	148.27	146.10	147.59	147.59	1,098,900
Apr 14, 2021	146.10	147.25	143.99	144.61	144.61	1,294,700
Apr 13, 2021	145.71	147.71	144.91	146.15	146.15	1,059,100
Apr 12, 2021	144.54	144.99	143.28	144.79	144.79	1,120,100
Apr 09, 2021	144.98	146.00	144.12	145.35	145.35	1,310,900
Apr 08, 2021	144.45	145.81	143.68	145.46	145.46	1,190,900
Apr 07, 2021	142.43	143.53	141.55	142.56	142.56	976,100
Apr 06, 2021	144.23	145.47	142.40	143.46	143.46	1,883,000
Apr 05, 2021	142.00	146.06	141.64	145.87	145.87	1,828,600
Apr 01, 2021	138.46	142.78	138.41	141.49	141.49	1,887,800
Mar 31, 2021	132.39	138.09	132.19	136.99	136.99	2,619,600
Mar 30, 2021	131.65	132.43	128.37	130.87	130.87	1,579,700
Mar 29, 2021	132.15	133.90	130.30	132.75	132.75	1,956,200
Mar 26, 2021	126.08	132.74	126.06	132.58	132.58	2,347,400
Mar 25, 2021	126.65	127.15	123.76	125.67	125.67	1,735,000
Mar 24, 2021	128.98	129.29	126.08	126.97	126.97	1,778,300
Mar 23, 2021	128.30	129.83	127.85	128.25	128.25	1,517,600
Mar 22, 2021	126.30	129.90	126.30	127.97	127.97	1,347,900
Mar 19, 2021	124.55	126.52	122.75	125.48	125.48	2,593,300
Mar 18, 2021	125.46	126.94	123.42	124.03	124.03	1,755,400
Mar 17, 2021	127.81	130.09	125.27	128.49	128.49	1,473,900
Mar 16, 2021	130.31	132.61	129.09	129.39	129.39	1,206,000
Mar 15, 2021	125.62	129.46	124.44	129.39	129.39	1,240,700
Mar 12, 2021	127.05	127.15	124.61	125.74	125.74	1,760,600
Mar 11, 2021	129.14	132.18	129.14	130.13	130.13	2,582,200
Mar 10, 2021	128.97	130.54	126.69	126.88	126.88	2,048,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,395.26-23.89(-0.54%)

Dow 3034,935.47-149.06(-0.42%)

Nasdaq14,672.68-105.59(-0.71%)

Russell 20002,226.25-13.78(-0.62%)

Crude Oil73.81+0.19(+0.26%)

Gold1,812.50-18.70(-1.02%)

Cadence Design Systems, Inc. (CDNS)

S&P 500
4,395.26
-23.89(-0.54%)

Dow 30
34,935.47
-149.06(-0.42%)

Nasdaq
14,672.68
-105.59(-0.71%)

Russell 2000
2,226.25
-13.78(-0.62%)

Crude Oil
73.81
+0.19(+0.26%)

Gold
1,812.50
-18.70(-1.02%)