Cadence Design Sys (NQ: CDNS )

276.12 -13.88 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 287.67 289.57 279.02 286.31 3,475,949 -1.94(-0.67%)
May 30, 2024 290.50 290.50 287.38 288.25 2,121,463 -3.45(-1.18%)
May 29, 2024 291.79 293.00 288.44 291.70 1,776,394 -4.51(-1.52%)
May 28, 2024 293.07 297.91 293.07 296.21 1,479,652 +1.93(+0.66%)
May 24, 2024 293.70 297.68 291.03 294.28 957,106 -0.41(-0.14%)
May 23, 2024 297.67 301.94 293.50 294.69 1,873,492 +1.85(+0.63%)
May 22, 2024 291.92 294.49 290.50 292.84 1,219,337 +2.74(+0.94%)
May 21, 2024 292.23 292.98 289.68 290.10 1,181,440 -2.37(-0.81%)
May 20, 2024 288.74 292.62 287.30 292.47 1,044,936 +3.66(+1.27%)
May 17, 2024 290.00 290.28 288.38 288.81 895,921 -0.12(-0.04%)
May 16, 2024 293.10 294.74 288.72 288.93 1,222,393 -4.17(-1.42%)
May 15, 2024 287.19 294.42 285.82 293.10 1,994,628 +9.77(+3.45%)
May 14, 2024 284.60 285.37 282.10 283.33 1,315,781 -1.13(-0.40%)
May 13, 2024 289.20 289.20 283.94 284.46 1,058,161 -3.02(-1.05%)
May 10, 2024 285.70 290.54 285.28 287.48 840,609 +2.20(+0.77%)
May 09, 2024 283.05 287.23 282.25 285.28 1,001,259 +2.71(+0.96%)
May 08, 2024 282.50 284.61 281.35 282.57 1,237,036 -1.47(-0.52%)
May 07, 2024 286.00 288.42 283.80 284.04 1,040,477 -1.15(-0.40%)
May 06, 2024 281.78 285.22 280.27 285.19 1,013,742 +3.56(+1.26%)
May 03, 2024 280.39 284.31 279.34 281.63 1,371,197 +5.19(+1.88%)
May 02, 2024 275.84 277.45 270.39 276.44 1,643,385 +2.01(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.