CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201844.9245.0043.8643.8743.872,499,800
Jun 21, 201845.2245.4644.8244.9044.901,626,700
Jun 20, 201844.8745.3844.8745.2045.201,813,500
Jun 19, 201844.6944.9744.4044.9244.921,505,900
Jun 18, 201844.7045.2344.2045.1845.181,450,200
Jun 15, 201844.9145.1444.4645.0245.023,130,000
Jun 14, 201844.8445.1744.6044.9444.941,596,500
Jun 13, 201844.4044.8044.3744.5844.582,341,900
Jun 12, 201844.2044.5344.1344.5144.511,589,600
Jun 11, 201844.1444.3343.9144.2544.251,037,100
Jun 08, 201843.9244.1543.6644.0744.071,479,600
Jun 07, 201844.0644.5043.7944.0844.083,378,900
Jun 06, 201843.8644.1843.7544.1244.121,315,600
Jun 05, 201843.2143.7543.1943.6943.691,889,600
Jun 04, 201843.4143.5842.8843.4243.421,306,200
Jun 01, 201842.7143.2642.6743.2143.211,489,700
May 31, 201842.1542.8042.0542.4542.454,283,900
May 30, 201842.2042.5542.0242.1642.162,240,000
May 29, 201842.0242.2941.8242.0142.011,635,300
May 25, 201842.0942.2941.9642.2442.241,921,400
May 24, 201842.2142.4341.8442.2342.232,860,800
May 23, 201841.7242.3441.5442.3342.331,863,300
May 22, 201842.0342.6342.0142.0542.053,104,900
May 21, 201841.9942.1341.7742.0142.012,083,500
May 18, 201841.4541.8941.1741.8041.802,664,100
May 17, 201840.9741.7540.9041.5241.522,409,100
May 16, 201841.1641.2840.8841.0341.032,787,000
May 15, 201841.8341.9640.9241.0841.083,196,700
May 14, 201842.3742.5442.0042.1942.193,880,000
May 11, 201842.2742.4742.0642.2542.251,911,700
May 10, 201841.8642.2841.5642.2342.233,097,400
May 09, 201841.0041.8940.9641.7641.761,586,700
May 08, 201840.8941.2040.6640.9040.903,765,300
May 07, 201840.8441.2740.8441.0741.072,967,100
May 04, 201840.1540.8839.9540.8040.802,009,900
May 03, 201839.7040.3239.5840.2540.252,312,500
May 02, 201839.8940.3539.7539.9739.972,471,300
May 01, 201839.9140.3839.5740.3440.342,274,700
Apr 30, 201840.0740.3639.9640.0640.063,089,300
Apr 27, 201840.0440.2239.8039.9639.962,921,900
Apr 26, 201839.8540.4839.3139.8939.892,979,300
Apr 25, 201839.9639.9938.5839.5639.563,961,900
Apr 24, 201840.1141.4939.6240.0940.099,009,800
Apr 23, 201837.2137.4736.6536.7436.743,266,900
Apr 20, 201837.3037.6236.7737.0237.022,959,900
Apr 19, 201837.8837.8937.2237.3837.382,413,000
Apr 18, 201838.0938.3337.5238.1738.172,632,100
Apr 17, 201837.8638.2236.9938.1038.102,467,900
Apr 16, 201837.5837.5937.2337.5437.542,106,800
Apr 13, 201837.6837.7837.1637.3037.301,212,200
Apr 12, 201836.8537.6836.7837.4737.472,235,600
Apr 11, 201836.6937.0836.2536.7036.701,684,300
Apr 10, 201836.8237.2836.5537.0137.012,279,500
Apr 09, 201836.1637.1336.0336.2536.251,971,200
Apr 06, 201836.7136.8035.6635.9035.903,395,900
Apr 05, 201837.4137.5236.8036.9836.982,762,700
Apr 04, 201835.7536.7835.5936.6836.682,475,700
Apr 03, 201836.0136.4735.6736.3136.312,787,700
Apr 02, 201836.6937.0535.4935.8535.852,274,800
Mar 29, 201836.4037.5136.3736.7736.773,697,000
Mar 28, 201836.5136.8436.0236.1436.142,183,400
Mar 27, 201837.6037.6636.2236.4036.402,122,500
Mar 26, 201836.9738.0036.5637.4637.462,939,400
Mar 23, 201837.2937.5036.3836.3836.382,306,500
Mar 22, 201837.8638.2837.3837.3937.392,117,500
Mar 21, 201837.9638.7537.7038.3538.353,148,100
Mar 20, 201838.2338.5037.7437.9637.962,960,800
Mar 19, 201838.3038.7937.7538.2338.233,455,800
Mar 16, 201839.2139.3338.4138.5938.596,534,000
Mar 15, 201838.7539.3938.7539.0839.082,570,900
Mar 14, 201839.2539.5438.6738.8338.832,186,800
Mar 13, 201839.9640.3039.0339.1739.172,283,900
Mar 12, 201839.8340.0539.6139.7039.703,467,400
Mar 09, 201839.6539.8038.7639.6839.682,714,600
Mar 08, 201839.3839.8139.0639.3039.303,611,200
Mar 07, 201838.8039.6338.7439.3739.371,940,900
Mar 06, 201839.5139.5738.8638.9838.982,507,500
Mar 05, 201838.9539.8238.7339.5039.502,222,600
Mar 02, 201837.8939.3737.8039.2939.292,337,000
Mar 01, 201838.8439.0237.9138.2338.233,311,600
Feb 28, 201839.6439.9438.7638.7738.772,798,000
Feb 27, 201840.0140.1039.3939.3939.391,646,100
Feb 26, 201839.8340.1139.6539.8939.891,717,100
Feb 23, 201839.0439.7639.0439.7439.741,590,600
Feb 22, 201839.4239.7538.6138.8038.802,642,000
Feb 21, 201840.1840.3439.2639.2639.262,189,600
Feb 20, 201838.9140.3138.9040.1740.173,138,100
Feb 16, 201839.1139.4638.8139.1639.161,913,400
Feb 15, 201838.7839.2138.3039.0739.072,546,200
Feb 14, 201837.5538.7237.4238.6338.632,723,700
Feb 13, 201839.1339.1337.5437.9037.902,561,100
Feb 12, 201837.9538.8437.9338.6038.602,422,400
Feb 09, 201837.3338.0236.2337.6837.683,471,600
Feb 08, 201838.4838.5036.7936.8236.823,622,400
Feb 07, 201837.9139.7237.6138.5738.572,765,400
Feb 06, 201838.7339.6637.7839.5839.584,281,900
Feb 05, 201840.9341.4139.2739.2939.293,299,100
Feb 02, 201842.0442.1541.0841.1041.103,802,900
Feb 01, 201844.4045.2541.9042.2342.237,211,400
Jan 31, 201844.0645.0343.9244.8644.863,580,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...