U.S. Markets open in 2 hrs 53 mins

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
110.52+0.87 (+0.79%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020------
Aug 06, 2020109.26110.70108.66110.52110.521,120,200
Aug 05, 2020109.81110.93109.17109.65109.651,177,300
Aug 04, 2020111.53112.00108.45109.14109.142,132,100
Aug 03, 2020109.75112.32109.70111.77111.771,808,400
Jul 31, 2020108.29109.26106.08109.25109.251,757,200
Jul 30, 2020104.78108.04104.45107.65107.651,427,100
Jul 29, 2020104.43107.00104.43105.97105.972,253,800
Jul 28, 2020105.44105.99103.89104.05104.051,122,900
Jul 27, 2020103.62105.41103.32105.27105.271,442,500
Jul 24, 2020101.99103.36100.63102.59102.592,006,800
Jul 23, 2020103.42105.89102.35102.94102.941,666,000
Jul 22, 2020104.28105.14102.80103.67103.671,435,400
Jul 21, 2020106.54106.54102.64103.58103.582,334,900
Jul 20, 2020100.67104.3499.91103.70103.702,235,100
Jul 17, 202098.68100.6898.25100.23100.232,125,000
Jul 16, 202098.6599.1097.2798.6898.681,179,700
Jul 15, 202099.70100.0097.9299.1199.111,710,500
Jul 14, 202097.1699.2295.2499.0399.032,000,200
Jul 13, 2020101.63102.0898.0698.2198.212,412,500
Jul 10, 2020101.39101.7999.45100.97100.971,589,800
Jul 09, 2020100.77101.6399.08101.53101.531,249,900
Jul 08, 202099.70100.1398.6899.6099.601,009,800
Jul 07, 202098.66100.9698.4798.7798.771,360,500
Jul 06, 202099.53100.8098.5198.7498.741,773,000
Jul 02, 202097.3898.8196.9397.8297.822,087,900
Jul 01, 202095.7097.6895.2397.0797.072,360,000
Jun 30, 202094.4596.5694.0795.9695.961,971,400
Jun 29, 202093.3094.1291.4394.0394.031,825,200
Jun 26, 202093.0094.5791.7693.8493.843,763,600
Jun 25, 202092.6692.7490.0592.6692.663,256,700
Jun 24, 202094.3295.1291.8091.9991.991,783,700
Jun 23, 202095.0595.2994.2994.5594.552,081,900
Jun 22, 202092.4094.5491.8694.4694.461,487,900
Jun 19, 202094.9895.2191.6691.9091.903,048,500
Jun 18, 202093.0993.8592.4293.7393.731,778,500
Jun 17, 202092.9493.8992.5893.0793.071,705,100
Jun 16, 202092.3893.2891.1492.0292.021,707,100
Jun 15, 202088.5990.8887.7590.8590.851,828,800
Jun 12, 202090.0691.4587.9489.4689.461,889,400
Jun 11, 202092.8093.0988.3288.4188.412,063,100
Jun 10, 202093.3394.1892.5093.1993.191,502,300
Jun 09, 202091.8093.5291.7192.5692.562,075,400
Jun 08, 202091.0092.3989.0492.1392.132,128,900
Jun 05, 202091.1892.4689.5091.4091.402,280,400
Jun 04, 202092.2393.0190.8591.2791.271,562,500
Jun 03, 202092.9093.3091.8392.9692.961,717,300
Jun 02, 202091.5092.3990.5592.3892.381,850,700
Jun 01, 202090.8092.8689.8291.6891.682,119,300
May 29, 202088.2391.5887.9291.2991.292,668,200
May 28, 202084.8189.6584.7788.0688.062,392,800
May 27, 202084.5085.2481.9585.2085.201,871,500
May 26, 202087.7887.8184.8885.0185.011,703,800
May 22, 202086.1086.6585.2286.0586.051,490,300
May 21, 202088.2588.4686.0086.1186.111,510,700
May 20, 202086.9288.5586.8688.0988.092,347,500
May 19, 202083.7687.0083.5185.4485.442,214,600
May 18, 202082.1584.0681.3483.3783.372,426,300
May 15, 202079.1982.3279.0582.0782.072,549,600
May 14, 202080.5181.9079.6881.8581.852,077,700
May 13, 202081.3782.9879.8381.0081.002,768,200
May 12, 202083.5783.5781.0581.0581.051,628,800
May 11, 202081.7083.5881.5083.0083.002,019,700
May 08, 202082.3682.7081.1882.4682.461,125,700
May 07, 202082.2382.7880.9881.3781.371,480,300
May 06, 202080.1481.9680.0180.9980.992,112,000
May 05, 202078.1280.3078.1279.6779.672,008,700
May 04, 202075.9377.7375.2777.6477.642,152,000
May 01, 202079.5980.0075.5175.8475.842,894,600
Apr 30, 202081.7682.6180.8881.1381.133,128,900
Apr 29, 202078.5382.7878.5382.0082.002,689,700
Apr 28, 202082.0082.4678.3478.4778.472,270,600
Apr 27, 202081.0081.9780.5581.3181.311,517,200
Apr 24, 202080.8581.3279.1180.5280.522,124,500
Apr 23, 202079.3781.4379.3079.8379.832,273,000
Apr 22, 202079.1880.5577.5179.8079.803,043,100
Apr 21, 202076.4376.8973.3574.5974.592,938,500
Apr 20, 202077.7378.6776.7777.8477.842,300,700
Apr 17, 202079.5780.4678.3378.6578.653,958,600
Apr 16, 202076.0179.1776.0178.5978.592,603,100
Apr 15, 202074.9176.1774.2775.7075.702,245,600
Apr 14, 202073.0076.5072.2676.3376.332,511,000
Apr 13, 202070.9771.7570.4071.5571.552,521,600
Apr 09, 202071.9172.7371.0771.6571.651,954,300
Apr 08, 202069.8472.2669.4671.8471.841,932,500
Apr 07, 202071.0071.6268.8269.0569.052,315,200
Apr 06, 202067.5269.7765.9269.4269.422,332,700
Apr 03, 202065.0566.7263.7463.9363.932,554,900
Apr 02, 202064.2467.0763.9265.9365.932,959,100
Apr 01, 202063.4366.5162.9265.2465.242,824,100
Mar 31, 202066.1167.4765.3466.0466.043,451,400
Mar 30, 202062.6867.3862.3866.9166.912,514,300
Mar 27, 202064.4665.5561.7362.2862.282,228,400
Mar 26, 202061.9167.1261.3966.9466.942,781,400
Mar 25, 202063.0664.6060.9361.3561.353,940,100
Mar 24, 202058.9363.9558.2163.3463.344,180,100
Mar 23, 202055.0057.8853.1655.8655.862,954,100
Mar 20, 202056.9058.5654.5755.0855.083,393,500
Mar 19, 202053.7457.6152.1555.7255.722,584,900
Mar 18, 202055.0055.7251.3954.3254.323,137,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...