Advertisement
Advertisement
U.S. markets close in 3 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
189.02+2.67 (+1.43%)
As of 12:27PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022187.00189.29186.45189.02189.02776,630
Aug 11, 2022187.92188.48185.66186.35186.351,677,000
Aug 10, 2022188.58189.93185.68186.34186.341,737,000
Aug 09, 2022183.94185.65183.12184.61184.611,458,800
Aug 08, 2022186.82187.61183.30184.33184.331,691,000
Aug 05, 2022182.00186.69181.96186.55186.551,422,800
Aug 04, 2022182.89185.63181.28185.58185.581,599,100
Aug 03, 2022182.19183.05176.25181.95181.953,271,000
Aug 02, 2022183.60185.10182.11183.45183.451,709,100
Aug 01, 2022183.02187.51183.02185.04185.041,812,000
Jul 29, 2022182.96186.58182.96186.08186.081,594,000
Jul 28, 2022177.82183.89177.48183.62183.622,115,800
Jul 27, 2022171.63178.51171.63176.62176.622,118,200
Jul 26, 2022170.54174.50169.94170.75170.752,713,100
Jul 25, 2022167.72167.96165.19167.66167.661,338,800
Jul 22, 2022169.46171.11167.23167.71167.711,804,300
Jul 21, 2022164.91168.76163.60168.75168.751,409,000
Jul 20, 2022162.33165.94161.58164.02164.021,453,200
Jul 19, 2022158.09162.13157.42161.58161.581,307,500
Jul 18, 2022158.08158.95154.22155.06155.061,043,800
Jul 15, 2022155.99158.09153.48157.00157.001,386,600
Jul 14, 2022152.21155.36148.85154.02154.021,281,400
Jul 13, 2022150.49154.26149.17153.34153.34941,500
Jul 12, 2022159.35162.19153.50154.22154.221,430,800
Jul 11, 2022158.87159.74156.99157.87157.871,159,100
Jul 08, 2022158.50161.42157.22160.42160.421,051,100
Jul 07, 2022156.41160.76156.21160.19160.191,409,900
Jul 06, 2022152.65157.44150.95156.04156.041,675,800
Jul 05, 2022148.98151.92147.00151.64151.641,456,400
Jul 01, 2022149.76150.78147.40149.64149.641,509,300
Jun 30, 2022149.34152.51148.41150.03150.032,087,800
Jun 29, 2022150.56152.32149.38150.92150.921,141,600
Jun 28, 2022154.39155.37149.51150.12150.121,300,800
Jun 27, 2022157.25158.32153.70154.45154.451,193,700
Jun 24, 2022152.80157.89152.27157.62157.622,176,000
Jun 23, 2022147.96151.36145.14151.06151.061,840,800
Jun 22, 2022146.12149.35145.09145.96145.961,958,800
Jun 21, 2022145.65150.14145.35148.14148.142,022,200
Jun 17, 2022141.65145.00140.27143.09143.092,946,300
Jun 16, 2022143.20144.51139.73141.08141.081,611,200
Jun 15, 2022145.20149.91144.02147.72147.721,647,400
Jun 14, 2022142.65144.14140.22143.39143.391,048,900
Jun 13, 2022144.40145.30140.89141.66141.661,443,700
Jun 10, 2022151.74152.49147.84149.11149.111,195,000
Jun 09, 2022158.48160.03155.75155.81155.811,199,200
Jun 08, 2022161.84162.11158.88159.93159.931,489,200
Jun 07, 2022158.58162.98157.97162.27162.27927,800
Jun 06, 2022160.90164.18159.34160.29160.291,092,100
Jun 03, 2022159.11159.92157.38158.56158.561,096,700
Jun 02, 2022152.83161.69152.43161.41161.411,451,800
Jun 01, 2022155.15157.77151.89153.22153.221,072,300
May 31, 2022155.74155.79151.83153.73153.732,655,400
May 27, 2022150.00156.33149.88156.24156.241,330,700
May 26, 2022146.44149.60144.73148.67148.671,214,200
May 25, 2022142.20146.18142.00145.06145.061,586,900
May 24, 2022145.68146.64142.56144.00144.001,492,000
May 23, 2022147.20148.43145.17147.63147.631,333,200
May 20, 2022146.93147.47141.00146.60146.602,917,600
May 19, 2022136.27146.94136.27143.83143.832,436,400
May 18, 2022140.30141.40135.47136.30136.301,376,800
May 17, 2022143.12144.25139.79142.87142.871,064,700
May 16, 2022140.95141.64138.92139.38139.381,297,800
May 13, 2022137.81143.13137.70142.44142.441,826,400
May 12, 2022133.41136.94132.32135.82135.821,604,700
May 11, 2022138.88143.62135.29135.68135.681,550,900
May 10, 2022141.51143.88136.94141.17141.171,705,100
May 09, 2022143.39144.35136.38137.18137.182,216,900
May 06, 2022148.12149.22142.82146.37146.371,539,400
May 05, 2022156.08156.49147.15149.40149.401,590,100
May 04, 2022153.54158.71148.89158.34158.341,542,500
May 03, 2022150.32153.80149.87152.85152.851,387,700
May 02, 2022150.54152.04146.12150.49150.492,016,400
Apr 29, 2022157.47158.66149.92150.85150.851,657,200
Apr 28, 2022155.88160.97153.07159.01159.011,757,900
Apr 27, 2022151.92156.98151.54153.41153.412,012,100
Apr 26, 2022158.00159.50150.50151.54151.543,901,400
Apr 25, 2022148.38151.35147.21151.10151.102,350,900
Apr 22, 2022151.08153.04147.81148.07148.071,350,200
Apr 21, 2022159.00160.97150.99151.86151.861,459,700
Apr 20, 2022157.01157.94155.80157.13157.131,834,400
Apr 19, 2022149.68156.22149.39155.62155.621,322,300
Apr 18, 2022148.52151.70148.24150.61150.611,123,600
Apr 14, 2022156.05156.17149.05149.80149.802,113,000
Apr 13, 2022154.00158.61153.87155.79155.791,773,300
Apr 12, 2022157.21159.01152.86153.37153.371,298,200
Apr 11, 2022157.20157.20152.51153.74153.741,441,300
Apr 08, 2022161.30161.75157.82158.24158.241,205,000
Apr 07, 2022161.11164.52160.55163.13163.131,952,100
Apr 06, 2022160.62163.78158.79161.85161.851,415,500
Apr 05, 2022167.37167.78162.09163.45163.451,156,700
Apr 04, 2022165.95168.73165.05167.11167.111,257,200
Apr 01, 2022165.00167.38162.87165.63165.631,455,900
Mar 31, 2022164.55166.58163.00164.46164.462,446,200
Mar 30, 2022165.01166.11162.23163.31163.31983,700
Mar 29, 2022164.73167.36163.13165.97165.971,148,000
Mar 28, 2022159.00162.48158.64162.47162.471,102,300
Mar 25, 2022162.81163.24157.33158.84158.841,274,900
Mar 24, 2022158.16162.14156.76162.12162.121,494,200
Mar 23, 2022158.92159.92155.19157.29157.291,068,400
Mar 22, 2022157.60161.06156.42160.20160.201,129,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement