Cadence Design Sys (NQ: CDNS )

184.18 -0.15 (-0.08%)
Streaming Delayed Price Updated: 9:36 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 145.39 152.21 152.14 1,647,977 +6.72(+4.62%)
Jan 28, 2022 139.99 145.72 136.62 145.42 1,578,102 +6.44(+4.63%)
Jan 27, 2022 144.22 144.94 137.88 138.98 1,576,579 -2.51(-1.77%)
Jan 26, 2022 145.53 148.35 139.22 141.49 2,265,850 -0.90(-0.63%)
Jan 25, 2022 147.26 148.92 142.31 142.39 2,459,790 -9.27(-6.11%)
Jan 24, 2022 146.19 152.00 141.96 151.66 2,494,512 +3.36(+2.27%)
Jan 21, 2022 149.88 152.62 148.09 148.30 2,091,160 -2.01(-1.34%)
Jan 20, 2022 155.70 157.22 150.05 150.31 1,356,064 -2.86(-1.87%)
Jan 19, 2022 154.40 156.17 153.00 153.17 2,033,730 -0.36(-0.23%)
Jan 18, 2022 156.00 156.57 152.92 153.53 2,284,306 -8.22(-5.08%)
Jan 14, 2022 161.75 0 -1.41(-0.86%)
Jan 13, 2022 170.60 172.64 162.85 163.16 1,455,628 -7.02(-4.13%)
Jan 12, 2022 170.29 172.52 168.68 170.18 1,137,915 +0.95(+0.56%)
Jan 11, 2022 165.66 169.68 164.62 169.23 1,240,729 +3.35(+2.02%)
Jan 10, 2022 162.82 166.10 160.83 165.88 2,105,054 -0.14(-0.08%)
Jan 07, 2022 171.55 172.64 165.93 166.02 1,590,212 -7.10(-4.10%)
Jan 06, 2022 171.75 175.07 170.53 173.12 1,442,986 +0.50(+0.29%)
Jan 05, 2022 176.57 178.71 172.06 172.62 1,733,013 -5.68(-3.19%)
Jan 04, 2022 182.19 183.68 174.32 178.30 1,690,839 -4.86(-2.65%)
Jan 03, 2022 185.68 188.56 181.88 183.16 1,104,228 -3.19(-1.71%)
Dec 31, 2021 187.00 187.69 184.93 186.35 1,685,681 -1.90(-1.01%)
Dec 30, 2021 190.00 190.76 187.67 188.25 1,100,061 -1.68(-0.88%)
Dec 29, 2021 190.22 190.78 188.18 189.93 1,092,541 -0.15(-0.08%)
Dec 28, 2021 192.70 192.70 189.32 190.08 1,025,236 -1.57(-0.82%)
Dec 27, 2021 188.89 191.86 187.63 191.65 933,602 +4.17(+2.22%)
Dec 23, 2021 186.59 188.66 185.95 187.48 752,898 +0.92(+0.49%)
Dec 22, 2021 182.92 186.68 182.58 186.56 899,919 +3.53(+1.93%)
Dec 21, 2021 179.58 183.29 176.58 183.03 980,636 +5.71(+3.22%)
Dec 20, 2021 175.85 178.62 175.25 177.32 1,255,132 -1.83(-1.02%)
Dec 17, 2021 177.08 182.45 177.08 179.15 3,456,064 -0.47(-0.26%)
Dec 16, 2021 184.00 184.27 177.81 179.62 1,573,547 -4.65(-2.52%)
Dec 15, 2021 176.70 184.41 176.25 184.27 1,812,780 +8.32(+4.73%)
Dec 14, 2021 178.23 178.80 170.55 175.95 2,500,930 -8.18(-4.44%)
Dec 13, 2021 184.00 185.26 182.72 184.13 1,473,138 -0.01(-0.01%)
Dec 10, 2021 181.83 184.57 181.43 184.14 1,249,339 +4.52(+2.52%)
Dec 09, 2021 183.35 186.00 179.61 179.62 1,042,854 -4.59(-2.49%)
Dec 08, 2021 182.94 184.53 181.31 184.21 1,151,531 +1.44(+0.79%)
Dec 07, 2021 181.68 183.51 180.06 182.77 1,564,273 +5.56(+3.14%)
Dec 06, 2021 177.87 178.92 172.89 177.21 1,463,745 -0.66(-0.37%)
Dec 03, 2021 184.89 185.28 175.34 177.87 2,332,225 -6.79(-3.68%)
Dec 02, 2021 178.00 185.76 177.55 184.66 1,853,287 +9.61(+5.49%)
Dec 01, 2021 180.00 181.79 175.02 175.05 1,486,604 -2.41(-1.36%)
Nov 30, 2021 186.00 186.15 176.48 177.46 3,117,679 -9.23(-4.94%)
Nov 29, 2021 181.37 187.51 181.37 186.69 1,511,297 +8.33(+4.67%)
Nov 26, 2021 179.18 185.31 177.14 178.36 1,131,224 -5.11(-2.79%)
Nov 24, 2021 178.85 183.77 177.47 183.47 1,092,771 +1.89(+1.04%)
Nov 23, 2021 183.00 184.51 177.20 181.58 1,618,026 -2.93(-1.59%)
Nov 22, 2021 188.21 189.90 183.94 184.51 1,091,920 -3.61(-1.92%)
Nov 19, 2021 187.32 190.09 187.13 188.12 1,177,413 +2.07(+1.11%)
Nov 18, 2021 187.80 186.34 185.78 186.05 905,155 -1.69(-0.90%)
Nov 17, 2021 186.16 188.59 185.57 187.74 1,183,829 +0.82(+0.44%)
Nov 16, 2021 182.16 187.07 181.97 186.92 940,101 +4.58(+2.51%)
Nov 15, 2021 182.78 183.18 179.85 182.34 780,448 +0.90(+0.50%)
Nov 12, 2021 178.53 181.47 177.73 181.44 686,879 +4.21(+2.38%)
Nov 11, 2021 179.06 179.55 176.88 177.23 655,082 -0.25(-0.14%)
Nov 10, 2021 181.71 177.44 177.48 889,331 -4.89(-2.68%)
Nov 09, 2021 179.53 182.58 178.70 182.37 1,366,287 +3.13(+1.75%)
Nov 08, 2021 179.64 179.64 177.47 179.24 645,902 +1.24(+0.70%)
Nov 05, 2021 180.10 180.63 177.13 178.00 841,178 -1.56(-0.87%)
Nov 04, 2021 172.97 179.72 172.50 179.56 1,232,121 +6.60(+3.82%)
Nov 03, 2021 176.05 176.19 171.31 172.96 1,459,495 -2.59(-1.48%)
Nov 02, 2021 174.19 176.56 173.75 175.55 904,176 +1.71(+0.98%)
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.