Cadence Design Sys (NQ: CDNS )

177.87 USD -6.79 (-3.68%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 138.00 138.76 136.47 136.82 2,140,789 -1.53(-1.11%)
Jun 29, 2021 136.97 138.52 134.84 138.35 916,684 +1.25(+0.91%)
Jun 28, 2021 135.78 137.23 135.53 137.10 1,245,148 +2.34(+1.74%)
Jun 25, 2021 135.70 136.66 134.20 134.76 2,070,705 -0.26(-0.19%)
Jun 24, 2021 134.35 135.60 134.01 135.02 1,235,822 +2.02(+1.52%)
Jun 23, 2021 133.97 134.96 132.87 133.00 1,537,035 -1.04(-0.78%)
Jun 22, 2021 131.97 134.15 131.31 134.04 1,251,196 +1.91(+1.45%)
Jun 21, 2021 130.93 132.77 128.92 132.13 1,677,606 +1.66(+1.27%)
Jun 18, 2021 130.98 131.88 129.88 130.47 2,661,742 -0.48(-0.37%)
Jun 17, 2021 127.03 131.49 127.03 130.95 1,346,148 +2.75(+2.15%)
Jun 16, 2021 129.24 130.43 126.73 128.20 1,128,469 -1.26(-0.97%)
Jun 15, 2021 130.76 131.22 129.05 129.46 1,042,539 -1.50(-1.15%)
Jun 14, 2021 129.66 131.01 128.95 130.96 1,055,149 +1.68(+1.30%)
Jun 11, 2021 127.94 129.35 127.94 129.28 1,032,508 +0.77(+0.60%)
Jun 10, 2021 124.99 128.60 124.51 128.51 2,155,211 +3.32(+2.65%)
Jun 09, 2021 126.13 126.95 124.78 125.19 1,469,611 -0.03(-0.02%)
Jun 08, 2021 126.26 127.40 125.00 125.22 1,488,264 +0.29(+0.23%)
Jun 07, 2021 125.89 126.69 124.27 124.93 1,097,248 -1.82(-1.44%)
Jun 04, 2021 124.81 127.07 124.67 126.75 1,005,057 +2.81(+2.27%)
Jun 03, 2021 123.04 125.27 122.04 123.94 1,331,165 -0.59(-0.47%)
Jun 02, 2021 125.84 126.53 123.91 124.53 1,812,117 -1.22(-0.97%)
Jun 01, 2021 126.12 127.67 124.32 125.75 1,274,789 -1.24(-0.98%)
May 28, 2021 128.52 128.52 126.90 126.99 1,223,225 -0.14(-0.11%)
May 27, 2021 126.66 128.72 125.31 127.13 2,201,464 +0.30(+0.24%)
May 26, 2021 128.19 129.05 126.56 126.83 1,220,215 -0.66(-0.52%)
May 25, 2021 127.29 127.86 126.36 127.49 1,398,190 +1.16(+0.92%)
May 24, 2021 125.23 127.24 125.22 126.33 1,345,339 +2.87(+2.32%)
May 21, 2021 126.09 126.46 123.06 123.46 1,471,566 -1.79(-1.43%)
May 20, 2021 123.54 126.04 123.10 125.25 1,501,655 +2.93(+2.40%)
May 19, 2021 118.64 122.44 118.11 122.32 1,647,707 +1.18(+0.97%)
May 18, 2021 122.21 123.50 121.11 121.14 1,768,575 -0.69(-0.57%)
May 17, 2021 123.07 123.22 120.08 121.83 1,222,626 -2.45(-1.97%)
May 14, 2021 123.53 124.89 122.06 124.28 1,253,461 +2.21(+1.81%)
May 13, 2021 123.41 124.34 120.57 122.07 1,655,615 +0.29(+0.24%)
May 12, 2021 122.88 124.40 121.33 121.78 1,575,551 -4.05(-3.22%)
May 11, 2021 120.96 126.61 120.56 125.83 1,808,090 +1.69(+1.36%)
May 10, 2021 127.87 129.04 124.07 124.14 1,664,761 -4.91(-3.80%)
May 07, 2021 129.04 131.48 128.44 129.05 1,613,178 +2.15(+1.69%)
May 06, 2021 125.79 127.00 124.44 126.90 1,710,010 +0.01(+0.01%)
May 05, 2021 127.11 128.76 126.32 126.89 2,090,445 +0.54(+0.43%)
May 04, 2021 127.85 128.46 124.64 126.35 1,903,021 -3.27(-2.52%)
May 03, 2021 132.32 133.18 129.51 129.62 1,488,848 -2.15(-1.63%)
Apr 30, 2021 131.26 133.94 131.03 131.77 1,862,600 -1.69(-1.27%)
Apr 29, 2021 133.66 134.49 132.38 133.46 1,404,173 +0.19(+0.14%)
Apr 28, 2021 132.18 133.66 130.27 133.27 2,666,859 +0.52(+0.39%)
Apr 27, 2021 135.53 136.91 130.45 132.75 6,075,592 -11.48(-7.96%)
Apr 26, 2021 141.39 144.41 140.40 144.23 2,343,117 +2.15(+1.51%)
Apr 23, 2021 141.59 143.13 140.91 142.08 1,992,100 +2.02(+1.44%)
Apr 22, 2021 142.63 142.87 138.95 140.06 2,163,029 -1.44(-1.02%)
Apr 21, 2021 141.41 141.92 139.82 141.50 1,597,051 +0.56(+0.40%)
Apr 20, 2021 140.59 142.17 140.07 140.94 1,700,985 -1.00(-0.70%)
Apr 19, 2021 145.67 147.01 140.43 141.94 1,974,364 -5.32(-3.61%)
Apr 16, 2021 147.62 147.94 145.08 147.26 1,011,200 -0.33(-0.22%)
Apr 15, 2021 146.10 148.27 146.10 147.59 1,098,927 +2.98(+2.06%)
Apr 14, 2021 146.10 147.25 143.99 144.61 1,294,736 -1.54(-1.05%)
Apr 13, 2021 145.71 147.71 144.91 146.15 1,059,152 +1.36(+0.94%)
Apr 12, 2021 144.54 144.99 143.28 144.79 1,120,079 -0.56(-0.39%)
Apr 09, 2021 144.98 146.00 144.12 145.35 1,310,900 -0.11(-0.08%)
Apr 08, 2021 144.45 145.81 143.68 145.46 1,190,926 +2.90(+2.03%)
Apr 07, 2021 142.43 143.53 141.55 142.56 976,084 -0.90(-0.63%)
Apr 06, 2021 144.23 145.47 142.40 143.46 1,882,981 -2.41(-1.65%)
Apr 05, 2021 142.00 146.06 141.64 145.87 1,828,614 +4.38(+3.10%)
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.