CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 22, 2018	44.92	45.00	43.86	43.87	43.87	2,499,800
Jun 21, 2018	45.22	45.46	44.82	44.90	44.90	1,626,700
Jun 20, 2018	44.87	45.38	44.87	45.20	45.20	1,813,500
Jun 19, 2018	44.69	44.97	44.40	44.92	44.92	1,505,900
Jun 18, 2018	44.70	45.23	44.20	45.18	45.18	1,450,200
Jun 15, 2018	44.91	45.14	44.46	45.02	45.02	3,130,000
Jun 14, 2018	44.84	45.17	44.60	44.94	44.94	1,596,500
Jun 13, 2018	44.40	44.80	44.37	44.58	44.58	2,341,900
Jun 12, 2018	44.20	44.53	44.13	44.51	44.51	1,589,600
Jun 11, 2018	44.14	44.33	43.91	44.25	44.25	1,037,100
Jun 08, 2018	43.92	44.15	43.66	44.07	44.07	1,479,600
Jun 07, 2018	44.06	44.50	43.79	44.08	44.08	3,378,900
Jun 06, 2018	43.86	44.18	43.75	44.12	44.12	1,315,600
Jun 05, 2018	43.21	43.75	43.19	43.69	43.69	1,889,600
Jun 04, 2018	43.41	43.58	42.88	43.42	43.42	1,306,200
Jun 01, 2018	42.71	43.26	42.67	43.21	43.21	1,489,700
May 31, 2018	42.15	42.80	42.05	42.45	42.45	4,283,900
May 30, 2018	42.20	42.55	42.02	42.16	42.16	2,240,000
May 29, 2018	42.02	42.29	41.82	42.01	42.01	1,635,300
May 25, 2018	42.09	42.29	41.96	42.24	42.24	1,921,400
May 24, 2018	42.21	42.43	41.84	42.23	42.23	2,860,800
May 23, 2018	41.72	42.34	41.54	42.33	42.33	1,863,300
May 22, 2018	42.03	42.63	42.01	42.05	42.05	3,104,900
May 21, 2018	41.99	42.13	41.77	42.01	42.01	2,083,500
May 18, 2018	41.45	41.89	41.17	41.80	41.80	2,664,100
May 17, 2018	40.97	41.75	40.90	41.52	41.52	2,409,100
May 16, 2018	41.16	41.28	40.88	41.03	41.03	2,787,000
May 15, 2018	41.83	41.96	40.92	41.08	41.08	3,196,700
May 14, 2018	42.37	42.54	42.00	42.19	42.19	3,880,000
May 11, 2018	42.27	42.47	42.06	42.25	42.25	1,911,700
May 10, 2018	41.86	42.28	41.56	42.23	42.23	3,097,400
May 09, 2018	41.00	41.89	40.96	41.76	41.76	1,586,700
May 08, 2018	40.89	41.20	40.66	40.90	40.90	3,765,300
May 07, 2018	40.84	41.27	40.84	41.07	41.07	2,967,100
May 04, 2018	40.15	40.88	39.95	40.80	40.80	2,009,900
May 03, 2018	39.70	40.32	39.58	40.25	40.25	2,312,500
May 02, 2018	39.89	40.35	39.75	39.97	39.97	2,471,300
May 01, 2018	39.91	40.38	39.57	40.34	40.34	2,274,700
Apr 30, 2018	40.07	40.36	39.96	40.06	40.06	3,089,300
Apr 27, 2018	40.04	40.22	39.80	39.96	39.96	2,921,900
Apr 26, 2018	39.85	40.48	39.31	39.89	39.89	2,979,300
Apr 25, 2018	39.96	39.99	38.58	39.56	39.56	3,961,900
Apr 24, 2018	40.11	41.49	39.62	40.09	40.09	9,009,800
Apr 23, 2018	37.21	37.47	36.65	36.74	36.74	3,266,900
Apr 20, 2018	37.30	37.62	36.77	37.02	37.02	2,959,900
Apr 19, 2018	37.88	37.89	37.22	37.38	37.38	2,413,000
Apr 18, 2018	38.09	38.33	37.52	38.17	38.17	2,632,100
Apr 17, 2018	37.86	38.22	36.99	38.10	38.10	2,467,900
Apr 16, 2018	37.58	37.59	37.23	37.54	37.54	2,106,800
Apr 13, 2018	37.68	37.78	37.16	37.30	37.30	1,212,200
Apr 12, 2018	36.85	37.68	36.78	37.47	37.47	2,235,600
Apr 11, 2018	36.69	37.08	36.25	36.70	36.70	1,684,300
Apr 10, 2018	36.82	37.28	36.55	37.01	37.01	2,279,500
Apr 09, 2018	36.16	37.13	36.03	36.25	36.25	1,971,200
Apr 06, 2018	36.71	36.80	35.66	35.90	35.90	3,395,900
Apr 05, 2018	37.41	37.52	36.80	36.98	36.98	2,762,700
Apr 04, 2018	35.75	36.78	35.59	36.68	36.68	2,475,700
Apr 03, 2018	36.01	36.47	35.67	36.31	36.31	2,787,700
Apr 02, 2018	36.69	37.05	35.49	35.85	35.85	2,274,800
Mar 29, 2018	36.40	37.51	36.37	36.77	36.77	3,697,000
Mar 28, 2018	36.51	36.84	36.02	36.14	36.14	2,183,400
Mar 27, 2018	37.60	37.66	36.22	36.40	36.40	2,122,500
Mar 26, 2018	36.97	38.00	36.56	37.46	37.46	2,939,400
Mar 23, 2018	37.29	37.50	36.38	36.38	36.38	2,306,500
Mar 22, 2018	37.86	38.28	37.38	37.39	37.39	2,117,500
Mar 21, 2018	37.96	38.75	37.70	38.35	38.35	3,148,100
Mar 20, 2018	38.23	38.50	37.74	37.96	37.96	2,960,800
Mar 19, 2018	38.30	38.79	37.75	38.23	38.23	3,455,800
Mar 16, 2018	39.21	39.33	38.41	38.59	38.59	6,534,000
Mar 15, 2018	38.75	39.39	38.75	39.08	39.08	2,570,900
Mar 14, 2018	39.25	39.54	38.67	38.83	38.83	2,186,800
Mar 13, 2018	39.96	40.30	39.03	39.17	39.17	2,283,900
Mar 12, 2018	39.83	40.05	39.61	39.70	39.70	3,467,400
Mar 09, 2018	39.65	39.80	38.76	39.68	39.68	2,714,600
Mar 08, 2018	39.38	39.81	39.06	39.30	39.30	3,611,200
Mar 07, 2018	38.80	39.63	38.74	39.37	39.37	1,940,900
Mar 06, 2018	39.51	39.57	38.86	38.98	38.98	2,507,500
Mar 05, 2018	38.95	39.82	38.73	39.50	39.50	2,222,600
Mar 02, 2018	37.89	39.37	37.80	39.29	39.29	2,337,000
Mar 01, 2018	38.84	39.02	37.91	38.23	38.23	3,311,600
Feb 28, 2018	39.64	39.94	38.76	38.77	38.77	2,798,000
Feb 27, 2018	40.01	40.10	39.39	39.39	39.39	1,646,100
Feb 26, 2018	39.83	40.11	39.65	39.89	39.89	1,717,100
Feb 23, 2018	39.04	39.76	39.04	39.74	39.74	1,590,600
Feb 22, 2018	39.42	39.75	38.61	38.80	38.80	2,642,000
Feb 21, 2018	40.18	40.34	39.26	39.26	39.26	2,189,600
Feb 20, 2018	38.91	40.31	38.90	40.17	40.17	3,138,100
Feb 16, 2018	39.11	39.46	38.81	39.16	39.16	1,913,400
Feb 15, 2018	38.78	39.21	38.30	39.07	39.07	2,546,200
Feb 14, 2018	37.55	38.72	37.42	38.63	38.63	2,723,700
Feb 13, 2018	39.13	39.13	37.54	37.90	37.90	2,561,100
Feb 12, 2018	37.95	38.84	37.93	38.60	38.60	2,422,400
Feb 09, 2018	37.33	38.02	36.23	37.68	37.68	3,471,600
Feb 08, 2018	38.48	38.50	36.79	36.82	36.82	3,622,400
Feb 07, 2018	37.91	39.72	37.61	38.57	38.57	2,765,400
Feb 06, 2018	38.73	39.66	37.78	39.58	39.58	4,281,900
Feb 05, 2018	40.93	41.41	39.27	39.29	39.29	3,299,100
Feb 02, 2018	42.04	42.15	41.08	41.10	41.10	3,802,900
Feb 01, 2018	44.40	45.25	41.90	42.23	42.23	7,211,400
Jan 31, 2018	44.06	45.03	43.92	44.86	44.86	3,580,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...