Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

110.52+0.87 (+0.79%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 07, 2020	-	-	-	-	-	-
Aug 06, 2020	109.26	110.70	108.66	110.52	110.52	1,120,200
Aug 05, 2020	109.81	110.93	109.17	109.65	109.65	1,177,300
Aug 04, 2020	111.53	112.00	108.45	109.14	109.14	2,132,100
Aug 03, 2020	109.75	112.32	109.70	111.77	111.77	1,808,400
Jul 31, 2020	108.29	109.26	106.08	109.25	109.25	1,757,200
Jul 30, 2020	104.78	108.04	104.45	107.65	107.65	1,427,100
Jul 29, 2020	104.43	107.00	104.43	105.97	105.97	2,253,800
Jul 28, 2020	105.44	105.99	103.89	104.05	104.05	1,122,900
Jul 27, 2020	103.62	105.41	103.32	105.27	105.27	1,442,500
Jul 24, 2020	101.99	103.36	100.63	102.59	102.59	2,006,800
Jul 23, 2020	103.42	105.89	102.35	102.94	102.94	1,666,000
Jul 22, 2020	104.28	105.14	102.80	103.67	103.67	1,435,400
Jul 21, 2020	106.54	106.54	102.64	103.58	103.58	2,334,900
Jul 20, 2020	100.67	104.34	99.91	103.70	103.70	2,235,100
Jul 17, 2020	98.68	100.68	98.25	100.23	100.23	2,125,000
Jul 16, 2020	98.65	99.10	97.27	98.68	98.68	1,179,700
Jul 15, 2020	99.70	100.00	97.92	99.11	99.11	1,710,500
Jul 14, 2020	97.16	99.22	95.24	99.03	99.03	2,000,200
Jul 13, 2020	101.63	102.08	98.06	98.21	98.21	2,412,500
Jul 10, 2020	101.39	101.79	99.45	100.97	100.97	1,589,800
Jul 09, 2020	100.77	101.63	99.08	101.53	101.53	1,249,900
Jul 08, 2020	99.70	100.13	98.68	99.60	99.60	1,009,800
Jul 07, 2020	98.66	100.96	98.47	98.77	98.77	1,360,500
Jul 06, 2020	99.53	100.80	98.51	98.74	98.74	1,773,000
Jul 02, 2020	97.38	98.81	96.93	97.82	97.82	2,087,900
Jul 01, 2020	95.70	97.68	95.23	97.07	97.07	2,360,000
Jun 30, 2020	94.45	96.56	94.07	95.96	95.96	1,971,400
Jun 29, 2020	93.30	94.12	91.43	94.03	94.03	1,825,200
Jun 26, 2020	93.00	94.57	91.76	93.84	93.84	3,763,600
Jun 25, 2020	92.66	92.74	90.05	92.66	92.66	3,256,700
Jun 24, 2020	94.32	95.12	91.80	91.99	91.99	1,783,700
Jun 23, 2020	95.05	95.29	94.29	94.55	94.55	2,081,900
Jun 22, 2020	92.40	94.54	91.86	94.46	94.46	1,487,900
Jun 19, 2020	94.98	95.21	91.66	91.90	91.90	3,048,500
Jun 18, 2020	93.09	93.85	92.42	93.73	93.73	1,778,500
Jun 17, 2020	92.94	93.89	92.58	93.07	93.07	1,705,100
Jun 16, 2020	92.38	93.28	91.14	92.02	92.02	1,707,100
Jun 15, 2020	88.59	90.88	87.75	90.85	90.85	1,828,800
Jun 12, 2020	90.06	91.45	87.94	89.46	89.46	1,889,400
Jun 11, 2020	92.80	93.09	88.32	88.41	88.41	2,063,100
Jun 10, 2020	93.33	94.18	92.50	93.19	93.19	1,502,300
Jun 09, 2020	91.80	93.52	91.71	92.56	92.56	2,075,400
Jun 08, 2020	91.00	92.39	89.04	92.13	92.13	2,128,900
Jun 05, 2020	91.18	92.46	89.50	91.40	91.40	2,280,400
Jun 04, 2020	92.23	93.01	90.85	91.27	91.27	1,562,500
Jun 03, 2020	92.90	93.30	91.83	92.96	92.96	1,717,300
Jun 02, 2020	91.50	92.39	90.55	92.38	92.38	1,850,700
Jun 01, 2020	90.80	92.86	89.82	91.68	91.68	2,119,300
May 29, 2020	88.23	91.58	87.92	91.29	91.29	2,668,200
May 28, 2020	84.81	89.65	84.77	88.06	88.06	2,392,800
May 27, 2020	84.50	85.24	81.95	85.20	85.20	1,871,500
May 26, 2020	87.78	87.81	84.88	85.01	85.01	1,703,800
May 22, 2020	86.10	86.65	85.22	86.05	86.05	1,490,300
May 21, 2020	88.25	88.46	86.00	86.11	86.11	1,510,700
May 20, 2020	86.92	88.55	86.86	88.09	88.09	2,347,500
May 19, 2020	83.76	87.00	83.51	85.44	85.44	2,214,600
May 18, 2020	82.15	84.06	81.34	83.37	83.37	2,426,300
May 15, 2020	79.19	82.32	79.05	82.07	82.07	2,549,600
May 14, 2020	80.51	81.90	79.68	81.85	81.85	2,077,700
May 13, 2020	81.37	82.98	79.83	81.00	81.00	2,768,200
May 12, 2020	83.57	83.57	81.05	81.05	81.05	1,628,800
May 11, 2020	81.70	83.58	81.50	83.00	83.00	2,019,700
May 08, 2020	82.36	82.70	81.18	82.46	82.46	1,125,700
May 07, 2020	82.23	82.78	80.98	81.37	81.37	1,480,300
May 06, 2020	80.14	81.96	80.01	80.99	80.99	2,112,000
May 05, 2020	78.12	80.30	78.12	79.67	79.67	2,008,700
May 04, 2020	75.93	77.73	75.27	77.64	77.64	2,152,000
May 01, 2020	79.59	80.00	75.51	75.84	75.84	2,894,600
Apr 30, 2020	81.76	82.61	80.88	81.13	81.13	3,128,900
Apr 29, 2020	78.53	82.78	78.53	82.00	82.00	2,689,700
Apr 28, 2020	82.00	82.46	78.34	78.47	78.47	2,270,600
Apr 27, 2020	81.00	81.97	80.55	81.31	81.31	1,517,200
Apr 24, 2020	80.85	81.32	79.11	80.52	80.52	2,124,500
Apr 23, 2020	79.37	81.43	79.30	79.83	79.83	2,273,000
Apr 22, 2020	79.18	80.55	77.51	79.80	79.80	3,043,100
Apr 21, 2020	76.43	76.89	73.35	74.59	74.59	2,938,500
Apr 20, 2020	77.73	78.67	76.77	77.84	77.84	2,300,700
Apr 17, 2020	79.57	80.46	78.33	78.65	78.65	3,958,600
Apr 16, 2020	76.01	79.17	76.01	78.59	78.59	2,603,100
Apr 15, 2020	74.91	76.17	74.27	75.70	75.70	2,245,600
Apr 14, 2020	73.00	76.50	72.26	76.33	76.33	2,511,000
Apr 13, 2020	70.97	71.75	70.40	71.55	71.55	2,521,600
Apr 09, 2020	71.91	72.73	71.07	71.65	71.65	1,954,300
Apr 08, 2020	69.84	72.26	69.46	71.84	71.84	1,932,500
Apr 07, 2020	71.00	71.62	68.82	69.05	69.05	2,315,200
Apr 06, 2020	67.52	69.77	65.92	69.42	69.42	2,332,700
Apr 03, 2020	65.05	66.72	63.74	63.93	63.93	2,554,900
Apr 02, 2020	64.24	67.07	63.92	65.93	65.93	2,959,100
Apr 01, 2020	63.43	66.51	62.92	65.24	65.24	2,824,100
Mar 31, 2020	66.11	67.47	65.34	66.04	66.04	3,451,400
Mar 30, 2020	62.68	67.38	62.38	66.91	66.91	2,514,300
Mar 27, 2020	64.46	65.55	61.73	62.28	62.28	2,228,400
Mar 26, 2020	61.91	67.12	61.39	66.94	66.94	2,781,400
Mar 25, 2020	63.06	64.60	60.93	61.35	61.35	3,940,100
Mar 24, 2020	58.93	63.95	58.21	63.34	63.34	4,180,100
Mar 23, 2020	55.00	57.88	53.16	55.86	55.86	2,954,100
Mar 20, 2020	56.90	58.56	54.57	55.08	55.08	3,393,500
Mar 19, 2020	53.74	57.61	52.15	55.72	55.72	2,584,900
Mar 18, 2020	55.00	55.72	51.39	54.32	54.32	3,137,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,328.00-16.25(-0.49%)

Dow Futures27,150.00-135.00(-0.49%)

Nasdaq Futures11,207.75-53.50(-0.48%)

Cadence Design Systems, Inc. (CDNS)

S&P Futures
3,328.00
-16.25(-0.49%)

Dow Futures
27,150.00
-135.00(-0.49%)

Nasdaq Futures
11,207.75
-53.50(-0.48%)