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
Jun 24, 2019	71.57	71.88	70.59	71.28	71.28	1,248,956
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
Apr 23, 2019	68.50	69.69	65.88	66.70	66.70	5,947,500
Apr 22, 2019	63.31	64.27	63.25	64.21	64.21	2,307,600
Apr 18, 2019	64.33	64.33	62.52	63.37	63.37	3,021,900
Apr 17, 2019	65.00	65.06	63.74	63.97	63.97	2,021,200
Apr 16, 2019	65.48	65.64	64.25	64.70	64.70	2,138,700
Apr 15, 2019	65.00	65.37	64.59	65.06	65.06	1,332,900
Apr 12, 2019	64.80	65.00	64.40	64.98	64.98	1,703,300
Apr 11, 2019	64.59	64.72	64.08	64.57	64.57	1,027,300
Apr 10, 2019	64.31	64.99	64.28	64.47	64.47	1,589,100
Apr 09, 2019	63.64	64.59	63.63	64.31	64.31	1,497,000
Apr 08, 2019	64.23	64.29	63.28	63.98	63.98	1,946,000
Apr 05, 2019	64.13	64.30	63.51	64.20	64.20	1,939,100
Apr 04, 2019	65.25	65.25	63.05	63.67	63.67	3,546,100
Apr 03, 2019	65.06	65.45	64.56	65.17	65.17	2,994,400
Apr 02, 2019	64.75	64.81	63.96	64.61	64.61	2,256,300
Apr 01, 2019	65.08	65.24	63.60	64.80	64.80	2,283,800
Mar 29, 2019	63.15	63.56	62.80	63.51	63.51	1,899,100
Mar 28, 2019	62.03	62.75	61.67	62.65	62.65	1,478,600
Mar 27, 2019	62.35	62.45	61.10	61.83	61.83	1,718,700
Mar 26, 2019	62.76	62.90	62.03	62.30	62.30	1,822,300
Mar 25, 2019	61.76	62.26	61.27	62.11	62.11	2,123,000
Mar 22, 2019	63.11	63.24	61.72	61.76	61.76	1,925,100
Mar 21, 2019	61.57	63.19	61.57	63.08	63.08	1,998,500
Mar 20, 2019	61.31	61.90	61.14	61.45	61.45	1,807,800
Mar 19, 2019	61.19	61.50	60.75	61.24	61.24	2,383,000
Mar 18, 2019	61.26	61.71	61.01	61.06	61.06	3,537,000
Mar 15, 2019	61.26	62.17	60.87	60.99	60.99	4,051,100
Mar 14, 2019	60.76	61.40	60.64	61.16	61.16	1,965,800
Mar 13, 2019	60.87	61.43	60.00	60.66	60.66	2,088,400
Mar 12, 2019	60.00	60.70	59.86	60.62	60.62	2,021,500
Mar 11, 2019	59.32	60.00	59.20	59.96	59.96	1,988,000
Mar 08, 2019	58.13	59.17	57.76	59.16	59.16	1,835,900
Mar 07, 2019	58.46	58.88	58.21	58.77	58.77	2,164,800
Mar 06, 2019	58.95	59.17	58.43	58.51	58.51	1,917,900
Mar 05, 2019	58.59	58.95	58.28	58.87	58.87	2,237,400
Mar 04, 2019	58.88	58.88	57.55	58.54	58.54	2,447,500
Mar 01, 2019	58.06	58.35	57.42	58.14	58.14	1,717,600
Feb 28, 2019	57.49	58.08	57.15	57.25	57.25	2,166,000
Feb 27, 2019	57.10	57.47	56.70	57.45	57.45	2,088,200
Feb 26, 2019	57.29	57.46	56.88	57.36	57.36	2,224,000
Feb 25, 2019	56.92	57.92	56.65	57.27	57.27	2,281,900
Feb 22, 2019	55.56	56.72	55.46	56.57	56.57	3,291,100
Feb 21, 2019	55.00	55.61	54.22	55.40	55.40	2,478,100
Feb 20, 2019	57.00	57.25	54.91	55.07	55.07	4,325,400
Feb 19, 2019	52.34	52.77	52.14	52.64	52.64	3,014,800
Feb 15, 2019	52.09	52.60	51.70	52.58	52.58	2,098,200
Feb 14, 2019	51.32	51.90	51.01	51.66	51.66	2,029,100
Feb 13, 2019	52.25	52.37	51.20	51.36	51.36	1,872,200
Feb 12, 2019	51.31	52.18	50.98	52.13	52.13	1,878,500
Feb 11, 2019	51.00	51.44	50.70	50.84	50.84	1,497,700
Feb 08, 2019	50.20	50.91	49.97	50.91	50.91	1,295,600
Feb 07, 2019	50.12	50.62	49.96	50.58	50.58	1,393,700
Feb 06, 2019	50.09	50.58	49.76	50.48	50.48	1,402,400
Feb 05, 2019	49.90	50.21	49.69	50.08	50.08	1,369,500
Feb 04, 2019	49.03	51.01	48.75	49.69	49.69	2,103,600
Feb 01, 2019	48.05	48.81	48.00	48.68	48.68	1,532,900
Jan 31, 2019	47.50	48.17	47.48	48.03	48.03	2,044,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...