CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 24, 2018	45.39	45.69	45.01	45.57	45.57	796,108
Sep 21, 2018	45.79	45.93	45.44	45.53	45.53	3,650,300
Sep 20, 2018	45.24	45.84	45.14	45.75	45.75	1,405,700
Sep 19, 2018	45.22	45.33	44.69	45.03	45.03	1,137,000
Sep 18, 2018	45.32	45.64	45.20	45.22	45.22	1,600,800
Sep 17, 2018	46.16	46.41	45.34	45.37	45.37	1,492,700
Sep 14, 2018	46.11	46.66	46.11	46.26	46.26	1,220,200
Sep 13, 2018	46.04	46.47	45.90	46.31	46.31	1,454,700
Sep 12, 2018	46.34	46.44	45.79	45.87	45.87	1,751,000
Sep 11, 2018	46.34	46.67	46.24	46.46	46.46	2,074,700
Sep 10, 2018	46.69	46.79	46.39	46.49	46.49	1,211,400
Sep 07, 2018	46.41	46.70	46.22	46.44	46.44	1,552,000
Sep 06, 2018	46.60	46.92	46.32	46.54	46.54	1,922,500
Sep 05, 2018	46.61	46.72	45.70	46.53	46.53	1,702,100
Sep 04, 2018	46.91	47.27	46.42	46.64	46.64	2,050,900
Aug 31, 2018	46.89	47.40	46.74	47.04	47.04	1,254,400
Aug 30, 2018	47.08	47.31	46.98	47.06	47.06	1,494,200
Aug 29, 2018	47.05	47.39	46.98	47.26	47.26	1,450,400
Aug 28, 2018	47.00	47.18	46.67	46.91	46.91	793,300
Aug 27, 2018	46.98	47.17	46.70	46.84	46.84	1,141,800
Aug 24, 2018	46.62	46.94	46.54	46.82	46.82	888,400
Aug 23, 2018	45.62	46.74	45.58	46.37	46.37	1,475,900
Aug 22, 2018	45.40	45.83	45.25	45.75	45.75	701,800
Aug 21, 2018	45.12	45.64	45.11	45.40	45.40	1,257,100
Aug 20, 2018	45.20	45.36	44.83	45.08	45.08	1,095,000
Aug 17, 2018	45.22	45.38	44.69	45.18	45.18	978,200
Aug 16, 2018	45.58	45.73	45.27	45.37	45.37	1,379,300
Aug 15, 2018	45.61	45.82	45.10	45.44	45.44	1,520,000
Aug 14, 2018	45.66	46.10	45.42	46.00	46.00	1,345,700
Aug 13, 2018	45.31	45.68	45.09	45.36	45.36	2,240,000
Aug 10, 2018	45.12	45.52	45.04	45.20	45.20	835,700
Aug 09, 2018	45.19	45.58	44.97	45.33	45.33	1,080,200
Aug 08, 2018	45.07	45.33	44.86	45.07	45.07	1,275,500
Aug 07, 2018	45.08	45.47	45.04	45.16	45.16	926,100
Aug 06, 2018	44.74	45.30	44.61	45.09	45.09	962,300
Aug 03, 2018	44.81	44.96	44.38	44.77	44.77	777,000
Aug 02, 2018	43.68	44.74	43.57	44.70	44.70	1,599,500
Aug 01, 2018	44.21	44.58	43.87	43.99	43.99	1,948,900
Jul 31, 2018	44.20	44.48	43.83	44.09	44.09	1,928,200
Jul 30, 2018	45.02	45.29	43.86	43.91	43.91	1,848,600
Jul 27, 2018	46.25	46.45	44.83	45.24	45.24	1,527,700
Jul 26, 2018	46.81	46.99	46.23	46.26	46.26	2,199,900
Jul 25, 2018	45.60	46.82	45.56	46.80	46.80	2,340,900
Jul 24, 2018	45.80	46.55	45.24	45.50	45.50	3,037,500
Jul 23, 2018	44.98	45.21	44.81	45.15	45.15	1,359,100
Jul 20, 2018	45.15	45.60	45.00	45.14	45.14	1,667,700
Jul 19, 2018	45.27	45.52	44.88	45.23	45.23	850,000
Jul 18, 2018	45.56	45.72	45.25	45.52	45.52	994,400
Jul 17, 2018	44.83	45.76	44.81	45.66	45.66	1,642,900
Jul 16, 2018	45.31	45.37	44.97	45.07	45.07	756,600
Jul 13, 2018	45.67	45.73	45.20	45.29	45.29	978,400
Jul 12, 2018	44.77	45.64	44.77	45.57	45.57	1,375,400
Jul 11, 2018	44.52	44.67	44.28	44.60	44.60	1,023,600
Jul 10, 2018	44.71	44.94	44.54	44.78	44.78	1,420,400
Jul 09, 2018	45.10	45.38	44.53	44.87	44.87	1,637,200
Jul 06, 2018	44.54	45.04	44.52	44.88	44.88	1,539,900
Jul 05, 2018	43.96	44.47	43.73	44.46	44.46	1,677,100
Jul 03, 2018	44.04	44.36	43.78	43.81	43.81	809,500
Jul 02, 2018	42.95	43.79	42.84	43.77	43.77	1,202,300
Jun 29, 2018	43.24	43.53	43.09	43.31	43.31	1,563,900
Jun 28, 2018	42.72	43.18	42.49	43.10	43.10	1,209,100
Jun 27, 2018	43.60	44.11	42.85	42.86	42.86	2,326,500
Jun 26, 2018	43.35	43.79	43.27	43.53	43.53	2,891,400
Jun 25, 2018	43.54	43.79	42.96	43.34	43.34	1,792,900
Jun 22, 2018	44.92	45.00	43.86	43.87	43.87	2,836,700
Jun 21, 2018	45.22	45.46	44.82	44.90	44.90	1,626,700
Jun 20, 2018	44.87	45.38	44.87	45.20	45.20	1,813,500
Jun 19, 2018	44.69	44.97	44.40	44.92	44.92	1,505,900
Jun 18, 2018	44.70	45.23	44.20	45.18	45.18	1,450,200
Jun 15, 2018	44.91	45.14	44.46	45.02	45.02	3,130,000
Jun 14, 2018	44.84	45.17	44.60	44.94	44.94	1,596,500
Jun 13, 2018	44.40	44.80	44.37	44.58	44.58	2,341,900
Jun 12, 2018	44.20	44.53	44.13	44.51	44.51	1,589,600
Jun 11, 2018	44.14	44.33	43.91	44.25	44.25	1,037,100
Jun 08, 2018	43.92	44.15	43.66	44.07	44.07	1,479,600
Jun 07, 2018	44.06	44.50	43.79	44.08	44.08	3,378,900
Jun 06, 2018	43.86	44.18	43.75	44.12	44.12	1,315,600
Jun 05, 2018	43.21	43.75	43.19	43.69	43.69	1,889,600
Jun 04, 2018	43.41	43.58	42.88	43.42	43.42	1,306,200
Jun 01, 2018	42.71	43.26	42.67	43.21	43.21	1,489,700
May 31, 2018	42.15	42.80	42.05	42.45	42.45	4,283,900
May 30, 2018	42.20	42.55	42.02	42.16	42.16	2,240,000
May 29, 2018	42.02	42.29	41.82	42.01	42.01	1,635,300
May 25, 2018	42.09	42.29	41.96	42.24	42.24	1,921,400
May 24, 2018	42.21	42.43	41.84	42.23	42.23	2,860,800
May 23, 2018	41.72	42.34	41.54	42.33	42.33	1,863,300
May 22, 2018	42.03	42.63	42.01	42.05	42.05	3,104,900
May 21, 2018	41.99	42.13	41.77	42.01	42.01	2,083,500
May 18, 2018	41.45	41.89	41.17	41.80	41.80	2,664,100
May 17, 2018	40.97	41.75	40.90	41.52	41.52	2,409,100
May 16, 2018	41.16	41.28	40.88	41.03	41.03	2,787,000
May 15, 2018	41.83	41.96	40.92	41.08	41.08	3,196,700
May 14, 2018	42.37	42.54	42.00	42.19	42.19	3,880,000
May 11, 2018	42.27	42.47	42.06	42.25	42.25	1,911,700
May 10, 2018	41.86	42.28	41.56	42.23	42.23	3,097,400
May 09, 2018	41.00	41.89	40.96	41.76	41.76	1,586,700
May 08, 2018	40.89	41.20	40.66	40.90	40.90	3,765,300
May 07, 2018	40.84	41.27	40.84	41.07	41.07	2,967,100
May 04, 2018	40.15	40.88	39.95	40.80	40.80	2,009,900
May 03, 2018	39.70	40.32	39.58	40.25	40.25	2,312,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...