Mail

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 13, 2019	66.09	67.04	65.37	65.54	65.54	1,571,100
Sep 12, 2019	65.81	67.59	65.81	66.15	66.15	1,803,600
Sep 11, 2019	65.83	66.38	65.25	65.47	65.47	1,860,300
Sep 10, 2019	67.85	68.30	65.04	65.77	65.77	2,319,100
Sep 09, 2019	70.45	70.45	67.79	68.41	68.41	1,681,100
Sep 06, 2019	70.60	70.94	69.89	70.00	70.00	1,559,800
Sep 05, 2019	69.44	70.90	68.85	70.61	70.61	1,600,100
Sep 04, 2019	69.09	69.49	68.21	68.50	68.50	1,671,400
Sep 03, 2019	67.82	68.51	67.51	68.14	68.14	2,136,000
Aug 30, 2019	69.51	69.57	68.21	68.48	68.48	1,665,900
Aug 29, 2019	67.76	69.38	67.67	69.02	69.02	2,105,000
Aug 28, 2019	66.43	67.29	66.03	66.82	66.82	1,751,600
Aug 27, 2019	68.25	68.33	66.82	67.11	67.11	2,491,600
Aug 26, 2019	67.77	68.04	67.27	67.79	67.79	2,715,900
Aug 23, 2019	69.33	69.61	66.55	66.81	66.81	2,234,900
Aug 22, 2019	70.18	71.11	69.10	69.81	69.81	1,915,100
Aug 21, 2019	69.48	70.40	68.91	69.69	69.69	1,599,800
Aug 20, 2019	69.37	69.66	68.50	68.79	68.79	1,586,600
Aug 19, 2019	70.59	70.70	69.06	69.60	69.60	1,146,000
Aug 16, 2019	69.05	69.49	68.50	69.32	69.32	1,420,200
Aug 15, 2019	67.92	68.42	67.30	68.14	68.14	1,662,600
Aug 14, 2019	69.42	69.87	67.29	67.73	67.73	1,883,300
Aug 13, 2019	68.60	71.13	68.41	70.97	70.97	2,277,800
Aug 12, 2019	69.95	70.03	68.39	68.72	68.72	1,484,300
Aug 09, 2019	70.83	71.29	69.04	70.24	70.24	1,200,300
Aug 08, 2019	69.51	71.67	69.50	71.39	71.39	1,980,800
Aug 07, 2019	68.25	69.20	67.77	68.93	68.93	2,122,700
Aug 06, 2019	68.15	69.40	68.05	69.15	69.15	2,132,700
Aug 05, 2019	69.50	69.60	66.98	67.50	67.50	2,771,300
Aug 02, 2019	72.32	72.99	70.66	71.27	71.27	1,802,400
Aug 01, 2019	73.91	75.34	72.64	73.04	73.04	2,114,200
Jul 31, 2019	75.73	75.83	73.12	73.91	73.91	1,660,400
Jul 30, 2019	75.70	76.27	75.23	75.54	75.54	1,153,600
Jul 29, 2019	76.01	76.44	74.54	76.35	76.35	1,427,300
Jul 26, 2019	76.19	76.77	75.76	75.91	75.91	1,948,000
Jul 25, 2019	75.69	77.08	75.38	76.04	76.04	2,296,200
Jul 24, 2019	74.01	76.00	73.71	75.79	75.79	2,229,200
Jul 23, 2019	71.99	74.43	71.10	74.27	74.27	3,923,700
Jul 22, 2019	73.40	73.85	72.49	72.66	72.66	3,769,900
Jul 19, 2019	74.80	74.92	72.87	72.92	72.92	2,148,100
Jul 18, 2019	74.00	75.04	73.62	74.72	74.72	2,865,800
Jul 17, 2019	74.75	75.41	74.29	74.35	74.35	1,778,300
Jul 16, 2019	75.05	75.45	74.67	74.69	74.69	1,924,500
Jul 15, 2019	75.53	75.53	74.72	75.20	75.20	1,483,900
Jul 12, 2019	75.17	75.51	73.95	75.02	75.02	1,786,200
Jul 11, 2019	75.55	75.56	74.75	75.20	75.20	1,904,200
Jul 10, 2019	74.84	75.60	74.58	75.10	75.10	1,738,900
Jul 09, 2019	73.85	74.57	73.54	74.49	74.49	1,918,200
Jul 08, 2019	74.08	74.46	73.74	74.37	74.37	1,341,900
Jul 05, 2019	74.20	74.43	72.88	74.41	74.41	1,244,800
Jul 03, 2019	74.25	75.02	74.02	74.81	74.81	1,854,900
Jul 02, 2019	73.35	74.02	73.29	74.02	74.02	1,966,400
Jul 01, 2019	72.56	73.53	72.38	73.35	73.35	2,043,100
Jun 28, 2019	70.39	70.93	69.95	70.81	70.81	3,560,800
Jun 27, 2019	69.99	70.48	69.95	70.17	70.17	1,451,900
Jun 26, 2019	69.98	70.76	69.63	69.84	69.84	1,798,100
Jun 25, 2019	71.04	71.66	69.36	69.43	69.43	2,035,200
Jun 24, 2019	71.57	71.88	70.57	71.28	71.28	1,960,700
Jun 21, 2019	72.50	72.87	71.16	71.37	71.37	2,885,700
Jun 20, 2019	72.52	73.09	72.21	72.67	72.67	3,027,700
Jun 19, 2019	69.35	71.61	69.22	71.44	71.44	3,280,200
Jun 18, 2019	68.33	69.37	68.07	69.21	69.21	2,226,700
Jun 17, 2019	67.90	68.41	67.31	67.55	67.55	2,149,900
Jun 14, 2019	68.00	68.00	67.08	67.72	67.72	2,064,300
Jun 13, 2019	69.98	70.08	67.89	68.10	68.10	2,336,200
Jun 12, 2019	68.14	69.51	68.00	69.35	69.35	2,270,900
Jun 11, 2019	67.83	68.33	67.38	68.20	68.20	2,760,000
Jun 10, 2019	66.20	67.31	65.85	67.17	67.17	2,039,600
Jun 07, 2019	64.87	65.94	64.85	65.57	65.57	1,726,700
Jun 06, 2019	64.70	64.85	63.66	64.69	64.69	2,461,700
Jun 05, 2019	64.07	64.84	63.86	64.50	64.50	2,572,700
Jun 04, 2019	62.57	63.55	62.22	63.22	63.22	4,211,600
Jun 03, 2019	63.31	63.80	61.32	61.70	61.70	2,636,100
May 31, 2019	63.45	64.27	63.13	63.57	63.57	2,349,300
May 30, 2019	64.01	64.79	63.82	64.32	64.32	1,360,500
May 29, 2019	63.44	64.18	62.82	63.75	63.75	2,704,200
May 28, 2019	64.16	65.13	63.46	63.92	63.92	3,914,500
May 24, 2019	63.89	64.33	63.78	63.94	63.94	2,100,300
May 23, 2019	64.21	64.30	63.31	63.72	63.72	2,613,000
May 22, 2019	65.02	65.14	64.44	64.72	64.72	2,697,900
May 21, 2019	65.40	65.78	65.17	65.35	65.35	2,708,800
May 20, 2019	67.37	67.40	64.38	64.62	64.62	3,520,800
May 17, 2019	69.53	69.93	68.56	68.66	68.66	2,045,800
May 16, 2019	68.90	70.36	68.75	69.85	69.85	2,102,300
May 15, 2019	67.55	69.18	67.32	68.74	68.74	2,438,800
May 14, 2019	67.27	68.49	67.08	68.09	68.09	1,827,200
May 13, 2019	67.40	68.22	66.67	66.90	66.90	1,716,900
May 10, 2019	68.45	69.52	67.48	69.36	69.36	1,736,900
May 09, 2019	68.07	69.00	67.20	68.70	68.70	1,717,200
May 08, 2019	68.29	69.30	67.89	68.94	68.94	1,696,500
May 07, 2019	69.11	69.46	67.94	68.60	68.60	2,380,700
May 06, 2019	68.62	70.19	68.06	70.00	70.00	1,628,900
May 03, 2019	69.59	70.49	68.75	70.27	70.27	2,233,800
May 02, 2019	68.54	69.52	68.20	69.45	69.45	2,359,400
May 01, 2019	69.60	69.99	68.46	68.54	68.54	1,649,300
Apr 30, 2019	68.18	69.44	68.16	69.38	69.38	2,154,700
Apr 29, 2019	68.42	68.87	67.92	68.18	68.18	1,683,000
Apr 26, 2019	67.50	68.25	66.84	68.22	68.22	2,177,900
Apr 25, 2019	68.11	68.44	66.69	67.49	67.49	2,047,100
Apr 24, 2019	66.79	68.33	66.69	67.65	67.65	3,186,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...