Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

189.02

+2.67

(+1.43%)

As of 12:27PM EDT. Market open.

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	187.00	189.29	186.45	189.02	189.02	776,630
Aug 11, 2022	187.92	188.48	185.66	186.35	186.35	1,677,000
Aug 10, 2022	188.58	189.93	185.68	186.34	186.34	1,737,000
Aug 09, 2022	183.94	185.65	183.12	184.61	184.61	1,458,800
Aug 08, 2022	186.82	187.61	183.30	184.33	184.33	1,691,000
Aug 05, 2022	182.00	186.69	181.96	186.55	186.55	1,422,800
Aug 04, 2022	182.89	185.63	181.28	185.58	185.58	1,599,100
Aug 03, 2022	182.19	183.05	176.25	181.95	181.95	3,271,000
Aug 02, 2022	183.60	185.10	182.11	183.45	183.45	1,709,100
Aug 01, 2022	183.02	187.51	183.02	185.04	185.04	1,812,000
Jul 29, 2022	182.96	186.58	182.96	186.08	186.08	1,594,000
Jul 28, 2022	177.82	183.89	177.48	183.62	183.62	2,115,800
Jul 27, 2022	171.63	178.51	171.63	176.62	176.62	2,118,200
Jul 26, 2022	170.54	174.50	169.94	170.75	170.75	2,713,100
Jul 25, 2022	167.72	167.96	165.19	167.66	167.66	1,338,800
Jul 22, 2022	169.46	171.11	167.23	167.71	167.71	1,804,300
Jul 21, 2022	164.91	168.76	163.60	168.75	168.75	1,409,000
Jul 20, 2022	162.33	165.94	161.58	164.02	164.02	1,453,200
Jul 19, 2022	158.09	162.13	157.42	161.58	161.58	1,307,500
Jul 18, 2022	158.08	158.95	154.22	155.06	155.06	1,043,800
Jul 15, 2022	155.99	158.09	153.48	157.00	157.00	1,386,600
Jul 14, 2022	152.21	155.36	148.85	154.02	154.02	1,281,400
Jul 13, 2022	150.49	154.26	149.17	153.34	153.34	941,500
Jul 12, 2022	159.35	162.19	153.50	154.22	154.22	1,430,800
Jul 11, 2022	158.87	159.74	156.99	157.87	157.87	1,159,100
Jul 08, 2022	158.50	161.42	157.22	160.42	160.42	1,051,100
Jul 07, 2022	156.41	160.76	156.21	160.19	160.19	1,409,900
Jul 06, 2022	152.65	157.44	150.95	156.04	156.04	1,675,800
Jul 05, 2022	148.98	151.92	147.00	151.64	151.64	1,456,400
Jul 01, 2022	149.76	150.78	147.40	149.64	149.64	1,509,300
Jun 30, 2022	149.34	152.51	148.41	150.03	150.03	2,087,800
Jun 29, 2022	150.56	152.32	149.38	150.92	150.92	1,141,600
Jun 28, 2022	154.39	155.37	149.51	150.12	150.12	1,300,800
Jun 27, 2022	157.25	158.32	153.70	154.45	154.45	1,193,700
Jun 24, 2022	152.80	157.89	152.27	157.62	157.62	2,176,000
Jun 23, 2022	147.96	151.36	145.14	151.06	151.06	1,840,800
Jun 22, 2022	146.12	149.35	145.09	145.96	145.96	1,958,800
Jun 21, 2022	145.65	150.14	145.35	148.14	148.14	2,022,200
Jun 17, 2022	141.65	145.00	140.27	143.09	143.09	2,946,300
Jun 16, 2022	143.20	144.51	139.73	141.08	141.08	1,611,200
Jun 15, 2022	145.20	149.91	144.02	147.72	147.72	1,647,400
Jun 14, 2022	142.65	144.14	140.22	143.39	143.39	1,048,900
Jun 13, 2022	144.40	145.30	140.89	141.66	141.66	1,443,700
Jun 10, 2022	151.74	152.49	147.84	149.11	149.11	1,195,000
Jun 09, 2022	158.48	160.03	155.75	155.81	155.81	1,199,200
Jun 08, 2022	161.84	162.11	158.88	159.93	159.93	1,489,200
Jun 07, 2022	158.58	162.98	157.97	162.27	162.27	927,800
Jun 06, 2022	160.90	164.18	159.34	160.29	160.29	1,092,100
Jun 03, 2022	159.11	159.92	157.38	158.56	158.56	1,096,700
Jun 02, 2022	152.83	161.69	152.43	161.41	161.41	1,451,800
Jun 01, 2022	155.15	157.77	151.89	153.22	153.22	1,072,300
May 31, 2022	155.74	155.79	151.83	153.73	153.73	2,655,400
May 27, 2022	150.00	156.33	149.88	156.24	156.24	1,330,700
May 26, 2022	146.44	149.60	144.73	148.67	148.67	1,214,200
May 25, 2022	142.20	146.18	142.00	145.06	145.06	1,586,900
May 24, 2022	145.68	146.64	142.56	144.00	144.00	1,492,000
May 23, 2022	147.20	148.43	145.17	147.63	147.63	1,333,200
May 20, 2022	146.93	147.47	141.00	146.60	146.60	2,917,600
May 19, 2022	136.27	146.94	136.27	143.83	143.83	2,436,400
May 18, 2022	140.30	141.40	135.47	136.30	136.30	1,376,800
May 17, 2022	143.12	144.25	139.79	142.87	142.87	1,064,700
May 16, 2022	140.95	141.64	138.92	139.38	139.38	1,297,800
May 13, 2022	137.81	143.13	137.70	142.44	142.44	1,826,400
May 12, 2022	133.41	136.94	132.32	135.82	135.82	1,604,700
May 11, 2022	138.88	143.62	135.29	135.68	135.68	1,550,900
May 10, 2022	141.51	143.88	136.94	141.17	141.17	1,705,100
May 09, 2022	143.39	144.35	136.38	137.18	137.18	2,216,900
May 06, 2022	148.12	149.22	142.82	146.37	146.37	1,539,400
May 05, 2022	156.08	156.49	147.15	149.40	149.40	1,590,100
May 04, 2022	153.54	158.71	148.89	158.34	158.34	1,542,500
May 03, 2022	150.32	153.80	149.87	152.85	152.85	1,387,700
May 02, 2022	150.54	152.04	146.12	150.49	150.49	2,016,400
Apr 29, 2022	157.47	158.66	149.92	150.85	150.85	1,657,200
Apr 28, 2022	155.88	160.97	153.07	159.01	159.01	1,757,900
Apr 27, 2022	151.92	156.98	151.54	153.41	153.41	2,012,100
Apr 26, 2022	158.00	159.50	150.50	151.54	151.54	3,901,400
Apr 25, 2022	148.38	151.35	147.21	151.10	151.10	2,350,900
Apr 22, 2022	151.08	153.04	147.81	148.07	148.07	1,350,200
Apr 21, 2022	159.00	160.97	150.99	151.86	151.86	1,459,700
Apr 20, 2022	157.01	157.94	155.80	157.13	157.13	1,834,400
Apr 19, 2022	149.68	156.22	149.39	155.62	155.62	1,322,300
Apr 18, 2022	148.52	151.70	148.24	150.61	150.61	1,123,600
Apr 14, 2022	156.05	156.17	149.05	149.80	149.80	2,113,000
Apr 13, 2022	154.00	158.61	153.87	155.79	155.79	1,773,300
Apr 12, 2022	157.21	159.01	152.86	153.37	153.37	1,298,200
Apr 11, 2022	157.20	157.20	152.51	153.74	153.74	1,441,300
Apr 08, 2022	161.30	161.75	157.82	158.24	158.24	1,205,000
Apr 07, 2022	161.11	164.52	160.55	163.13	163.13	1,952,100
Apr 06, 2022	160.62	163.78	158.79	161.85	161.85	1,415,500
Apr 05, 2022	167.37	167.78	162.09	163.45	163.45	1,156,700
Apr 04, 2022	165.95	168.73	165.05	167.11	167.11	1,257,200
Apr 01, 2022	165.00	167.38	162.87	165.63	165.63	1,455,900
Mar 31, 2022	164.55	166.58	163.00	164.46	164.46	2,446,200
Mar 30, 2022	165.01	166.11	162.23	163.31	163.31	983,700
Mar 29, 2022	164.73	167.36	163.13	165.97	165.97	1,148,000
Mar 28, 2022	159.00	162.48	158.64	162.47	162.47	1,102,300
Mar 25, 2022	162.81	163.24	157.33	158.84	158.84	1,274,900
Mar 24, 2022	158.16	162.14	156.76	162.12	162.12	1,494,200
Mar 23, 2022	158.92	159.92	155.19	157.29	157.29	1,068,400
Mar 22, 2022	157.60	161.06	156.42	160.20	160.20	1,129,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,249.84+42.57(+1.01%)

Dow 3033,594.82+258.15(+0.77%)

Nasdaq12,954.38+174.46(+1.37%)

Russell 20002,000.95+25.69(+1.30%)

Crude Oil91.85-2.49(-2.64%)

Gold1,813.00+5.80(+0.32%)

Cadence Design Systems, Inc. (CDNS)

S&P 500
4,249.84
+42.57(+1.01%)

Dow 30
33,594.82
+258.15(+0.77%)

Nasdaq
12,954.38
+174.46(+1.37%)

Russell 2000
2,000.95
+25.69(+1.30%)

Crude Oil
91.85
-2.49(-2.64%)

Gold
1,813.00
+5.80(+0.32%)