U.S. Markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021144.91148.12144.73147.65147.651,429,452
Jul 29, 2021144.56146.32144.33145.80145.801,038,600
Jul 28, 2021143.30144.91142.16144.59144.591,428,400
Jul 27, 2021145.51145.74140.89143.27143.271,537,900
Jul 26, 2021145.00145.63144.38144.97144.971,121,300
Jul 23, 2021143.59146.65143.26145.67145.671,255,900
Jul 22, 2021140.68143.14140.48143.02143.02826,000
Jul 21, 2021139.41140.84138.88140.76140.76931,800
Jul 20, 2021137.97140.78136.33139.79139.791,356,100
Jul 19, 2021136.37137.93136.10137.72137.721,119,800
Jul 16, 2021138.09139.47137.23137.67137.67752,100
Jul 15, 2021139.19139.19136.68137.55137.551,056,200
Jul 14, 2021138.43140.24138.00138.83138.831,044,000
Jul 13, 2021137.79138.71137.16137.72137.72686,200
Jul 12, 2021138.85139.60137.05137.73137.73813,700
Jul 09, 2021136.84138.84135.71138.50138.50988,600
Jul 08, 2021137.16137.89135.35137.31137.311,238,400
Jul 07, 2021139.77140.54137.60139.10139.101,336,200
Jul 06, 2021138.33139.01136.94138.67138.671,118,200
Jul 02, 2021137.48138.44137.32137.94137.94715,200
Jul 01, 2021136.04137.00135.04136.93136.931,018,300
Jun 30, 2021138.00138.76136.47136.82136.822,140,800
Jun 29, 2021136.97138.53134.84138.35138.35916,700
Jun 28, 2021135.78137.23135.53137.10137.101,245,100
Jun 25, 2021135.70136.66134.20134.76134.762,070,700
Jun 24, 2021134.35135.60134.01135.02135.021,235,800
Jun 23, 2021133.97134.96132.87133.00133.001,537,000
Jun 22, 2021131.97134.15131.31134.04134.041,251,200
Jun 21, 2021130.93132.78128.92132.13132.131,677,600
Jun 18, 2021130.55131.88129.88130.47130.472,661,700
Jun 17, 2021127.03131.49127.03130.91130.911,346,100
Jun 16, 2021129.24130.43126.73128.20128.201,128,500
Jun 15, 2021130.76131.22129.05129.46129.461,042,500
Jun 14, 2021129.66131.01128.95130.96130.961,055,100
Jun 11, 2021127.94129.35127.94129.28129.281,032,400
Jun 10, 2021124.99128.60124.51128.51128.512,155,200
Jun 09, 2021126.13126.95124.78125.19125.191,469,600
Jun 08, 2021126.26127.40125.00125.22125.221,488,200
Jun 07, 2021125.89126.69124.27124.93124.931,097,200
Jun 04, 2021124.81127.07124.67126.75126.751,005,100
Jun 03, 2021123.04125.27122.04123.94123.941,331,200
Jun 02, 2021125.84126.53123.91124.53124.531,812,100
Jun 01, 2021126.12127.67124.32125.75125.751,274,800
May 28, 2021128.52128.52126.90126.99126.991,223,200
May 27, 2021126.66128.72125.31127.13127.132,201,400
May 26, 2021128.19129.06126.56126.83126.831,220,200
May 25, 2021127.29127.86126.36127.49127.491,398,600
May 24, 2021125.23127.24125.22126.33126.331,345,300
May 21, 2021126.09126.46123.06123.46123.461,471,400
May 20, 2021123.54126.04123.10125.25125.251,501,700
May 19, 2021118.64122.44118.11122.32122.321,647,500
May 18, 2021122.21123.50121.11121.14121.141,768,600
May 17, 2021123.07123.22120.08121.84121.841,222,600
May 14, 2021123.53124.89122.06124.28124.281,253,500
May 13, 2021123.41124.34120.57122.07122.071,655,600
May 12, 2021122.88124.40121.33121.78121.781,575,500
May 11, 2021121.33126.61120.56125.83125.831,808,100
May 10, 2021127.87129.04124.07124.14124.141,664,800
May 07, 2021129.04131.48128.44129.05129.051,613,200
May 06, 2021125.79127.00124.44126.90126.901,710,000
May 05, 2021127.11128.76126.32126.89126.892,090,400
May 04, 2021127.85128.46124.64126.35126.351,903,000
May 03, 2021132.32133.18129.51129.62129.621,488,700
Apr 30, 2021131.26133.94131.03131.77131.771,862,600
Apr 29, 2021133.66134.49132.38133.46133.461,404,200
Apr 28, 2021132.18133.66130.27133.27133.272,666,900
Apr 27, 2021135.53136.91130.45132.75132.756,075,300
Apr 26, 2021141.39144.41140.40144.23144.232,345,300
Apr 23, 2021141.59143.13140.91142.08142.081,992,000
Apr 22, 2021142.63142.87138.95140.06140.062,163,000
Apr 21, 2021141.41141.92139.82141.50141.501,597,100
Apr 20, 2021140.59142.17140.07140.94140.941,701,000
Apr 19, 2021145.67147.01140.43141.94141.941,974,300
Apr 16, 2021147.62147.94145.08147.26147.261,011,300
Apr 15, 2021146.10148.27146.10147.59147.591,098,900
Apr 14, 2021146.10147.25143.99144.61144.611,294,700
Apr 13, 2021145.71147.71144.91146.15146.151,059,100
Apr 12, 2021144.54144.99143.28144.79144.791,120,100
Apr 09, 2021144.98146.00144.12145.35145.351,310,900
Apr 08, 2021144.45145.81143.68145.46145.461,190,900
Apr 07, 2021142.43143.53141.55142.56142.56976,100
Apr 06, 2021144.23145.47142.40143.46143.461,883,000
Apr 05, 2021142.00146.06141.64145.87145.871,828,600
Apr 01, 2021138.46142.78138.41141.49141.491,887,800
Mar 31, 2021132.39138.09132.19136.99136.992,619,600
Mar 30, 2021131.65132.43128.37130.87130.871,579,700
Mar 29, 2021132.15133.90130.30132.75132.751,956,200
Mar 26, 2021126.08132.74126.06132.58132.582,347,400
Mar 25, 2021126.65127.15123.76125.67125.671,735,000
Mar 24, 2021128.98129.29126.08126.97126.971,778,300
Mar 23, 2021128.30129.83127.85128.25128.251,517,600
Mar 22, 2021126.30129.90126.30127.97127.971,347,900
Mar 19, 2021124.55126.52122.75125.48125.482,593,300
Mar 18, 2021125.46126.94123.42124.03124.031,755,400
Mar 17, 2021127.81130.09125.27128.49128.491,473,900
Mar 16, 2021130.31132.61129.09129.39129.391,206,000
Mar 15, 2021125.62129.46124.44129.39129.391,240,700
Mar 12, 2021127.05127.15124.61125.74125.741,760,600
Mar 11, 2021129.14132.18129.14130.13130.132,582,200
Mar 10, 2021128.97130.54126.69126.88126.882,048,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...