Cadence Design Sys (NQ: CDNS )

132.13 USD +1.66 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 138.46 142.78 138.41 141.49 1,887,800 +4.50(+3.28%)
Mar 31, 2021 132.39 138.09 132.19 136.99 2,619,598 +6.12(+4.68%)
Mar 30, 2021 131.65 132.43 128.37 130.87 1,579,741 -1.88(-1.42%)
Mar 29, 2021 132.15 133.90 130.30 132.75 1,956,229 +0.17(+0.13%)
Mar 26, 2021 126.08 132.74 126.06 132.58 2,347,400 +6.91(+5.50%)
Mar 25, 2021 126.65 127.15 123.76 125.67 1,735,000 -1.30(-1.02%)
Mar 24, 2021 128.98 129.29 126.08 126.97 1,778,036 -1.28(-1.00%)
Mar 23, 2021 128.30 129.83 127.85 128.25 1,517,604 +0.28(+0.22%)
Mar 22, 2021 126.30 129.90 126.30 127.97 1,347,898 +2.49(+1.98%)
Mar 19, 2021 124.55 126.52 122.75 125.48 2,593,200 +1.45(+1.17%)
Mar 18, 2021 125.46 126.94 123.42 124.03 1,755,442 -4.46(-3.47%)
Mar 17, 2021 127.81 130.09 125.27 128.49 1,473,888 -0.90(-0.70%)
Mar 16, 2021 130.31 132.61 129.09 129.39 1,206,045 +0.00(+0.00%)
Mar 15, 2021 125.62 129.46 124.44 129.39 1,240,679 +3.65(+2.90%)
Mar 12, 2021 127.05 127.15 124.61 125.74 1,760,600 -4.39(-3.37%)
Mar 11, 2021 129.13 132.18 129.13 130.13 2,582,248 +3.25(+2.56%)
Mar 10, 2021 129.28 130.54 126.69 126.88 2,048,292 -0.42(-0.33%)
Mar 09, 2021 123.70 128.68 123.27 127.30 2,363,479 +7.62(+6.37%)
Mar 08, 2021 125.07 125.86 119.65 119.68 3,490,353 -7.01(-5.53%)
Mar 05, 2021 129.41 130.81 122.62 126.69 3,755,400 -2.12(-1.65%)
Mar 04, 2021 133.96 134.81 127.27 128.81 2,711,024 -4.93(-3.69%)
Mar 03, 2021 141.17 141.70 133.69 133.74 2,496,743 -8.41(-5.92%)
Mar 02, 2021 147.66 147.98 141.08 142.15 2,813,607 -5.29(-3.59%)
Mar 01, 2021 143.23 147.60 142.13 147.44 2,043,702 +6.35(+4.50%)
Feb 26, 2021 139.06 143.32 137.74 141.09 2,526,000 +3.07(+2.22%)
Feb 25, 2021 138.43 142.64 137.27 138.02 3,037,630 -1.40(-1.00%)
Feb 24, 2021 131.60 140.20 129.81 139.42 3,097,258 +6.82(+5.14%)
Feb 23, 2021 135.54 135.89 128.49 132.60 3,075,685 -0.56(-0.42%)
Feb 22, 2021 138.92 138.93 132.92 133.16 2,089,307 -6.50(-4.65%)
Feb 19, 2021 141.22 142.33 139.60 139.66 1,579,400 +0.13(+0.09%)
Feb 18, 2021 140.20 140.91 137.67 139.53 1,723,312 -2.25(-1.59%)
Feb 17, 2021 144.90 145.33 140.08 141.78 1,123,116 -4.21(-2.88%)
Feb 16, 2021 148.64 149.08 145.66 145.99 1,309,507 +0.31(+0.21%)
Feb 12, 2021 143.52 145.92 142.63 145.68 1,152,700 +1.71(+1.19%)
Feb 11, 2021 139.53 144.06 138.81 143.97 1,131,832 +6.11(+4.43%)
Feb 10, 2021 140.20 140.97 137.52 137.86 1,116,113 -1.63(-1.17%)
Feb 09, 2021 137.56 139.87 137.02 139.49 888,164 +1.91(+1.39%)
Feb 08, 2021 137.17 138.43 136.66 137.58 1,248,423 +1.78(+1.31%)
Feb 05, 2021 137.57 138.95 135.52 135.80 1,802,500 -1.30(-0.95%)
Feb 04, 2021 135.22 137.25 134.87 137.10 1,332,268 +2.28(+1.69%)
Feb 03, 2021 136.00 136.32 134.07 134.82 1,538,707 -0.90(-0.66%)
Feb 02, 2021 135.33 136.46 134.82 135.72 1,442,128 +1.32(+0.98%)
Feb 01, 2021 131.98 134.98 130.98 134.40 1,430,033 +4.01(+3.08%)
Jan 29, 2021 132.55 133.15 130.04 130.39 1,859,400 -2.56(-1.93%)
Jan 28, 2021 129.79 135.07 129.55 132.95 1,549,392 +4.52(+3.52%)
Jan 27, 2021 132.00 133.96 127.56 128.43 2,085,163 -5.40(-4.03%)
Jan 26, 2021 135.77 135.97 133.53 133.83 960,653 -2.07(-1.52%)
Jan 25, 2021 138.81 139.40 134.31 135.90 1,229,547 -1.52(-1.11%)
Jan 22, 2021 139.08 140.40 137.04 137.42 1,402,400 -1.20(-0.87%)
Jan 21, 2021 140.95 141.25 138.20 138.62 1,196,387 -1.48(-1.06%)
Jan 20, 2021 138.29 142.11 138.29 140.10 1,432,848 +2.48(+1.80%)
Jan 19, 2021 135.83 137.98 134.85 137.62 947,407 +2.98(+2.21%)
Jan 15, 2021 134.41 136.15 132.93 134.64 1,126,700 -0.76(-0.56%)
Jan 14, 2021 134.38 136.02 133.82 135.40 1,490,765 +1.28(+0.95%)
Jan 13, 2021 134.06 135.17 132.15 134.12 1,155,307 +0.40(+0.30%)
Jan 12, 2021 135.05 135.05 132.63 133.72 1,338,223 -0.97(-0.72%)
Jan 11, 2021 133.89 136.31 132.83 134.69 2,332,751 -1.50(-1.10%)
Jan 08, 2021 136.95 138.54 134.10 136.19 2,049,600 -0.86(-0.63%)
Jan 07, 2021 132.14 137.49 131.74 137.05 1,639,747 +6.41(+4.91%)
Jan 06, 2021 132.34 133.41 129.91 130.64 2,299,152 -5.50(-4.04%)
Jan 05, 2021 136.74 137.33 135.00 136.14 1,634,117 +0.38(+0.28%)
Jan 04, 2021 136.89 138.31 133.51 135.76 2,501,149 -0.67(-0.49%)
Dec 31, 2020 136.43 136.43 136.43 944,507 +1.18(+0.87%)
Dec 30, 2020 134.71 136.06 134.07 135.25 944,507 +1.27(+0.95%)
Dec 29, 2020 135.13 135.75 133.29 133.98 996,411 -0.78(-0.58%)
Dec 28, 2020 135.85 136.00 133.53 134.76 863,232 +0.76(+0.57%)
Dec 24, 2020 133.49 134.62 132.63 134.00 377,200 +0.94(+0.71%)
Dec 23, 2020 134.86 135.99 132.72 133.06 1,171,226 -1.31(-0.97%)
Dec 22, 2020 132.21 134.91 131.43 134.37 1,491,796 +2.64(+2.00%)
Dec 21, 2020 130.90 131.90 128.10 131.73 1,564,214 -0.29(-0.22%)
Dec 18, 2020 127.38 132.26 126.58 132.02 3,647,800 +4.72(+3.71%)
Dec 17, 2020 126.31 127.37 125.14 127.30 1,589,619 +1.90(+1.52%)
Dec 16, 2020 123.86 125.97 123.79 125.40 1,633,552 +2.58(+2.10%)
Dec 15, 2020 122.10 124.22 122.08 122.82 1,835,587 +1.51(+1.24%)
Dec 14, 2020 118.41 122.02 118.41 121.31 1,357,084 +2.79(+2.35%)
Dec 11, 2020 117.23 118.83 116.66 118.52 1,004,100 +1.07(+0.91%)
Dec 10, 2020 114.69 117.95 113.80 117.45 1,078,322 +1.96(+1.70%)
Dec 09, 2020 121.78 121.78 114.82 115.49 1,482,675 -2.92(-2.47%)
Dec 08, 2020 119.33 119.41 117.30 118.41 1,400,669 -0.61(-0.51%)
Dec 07, 2020 118.89 120.16 118.51 119.02 1,025,234 +0.68(+0.57%)
Dec 04, 2020 116.70 119.21 116.61 118.34 1,160,300 +1.66(+1.42%)
Dec 03, 2020 115.72 118.57 115.30 116.68 1,422,077 +0.25(+0.21%)
Dec 02, 2020 114.95 116.79 113.84 116.43 1,174,080 +0.78(+0.67%)
Dec 01, 2020 116.88 117.07 114.59 115.65 2,127,594 -0.65(-0.56%)
Nov 30, 2020 117.22 117.34 114.66 116.30 2,303,741 -0.28(-0.24%)
Nov 27, 2020 113.67 116.89 113.67 116.58 927,400 +3.54(+3.13%)
Nov 25, 2020 112.07 113.27 111.41 113.04 1,238,700 +2.30(+2.08%)
Nov 24, 2020 111.30 111.54 109.20 110.74 1,626,157 -1.01(-0.90%)
Nov 23, 2020 113.50 113.98 109.65 111.75 1,081,573 -1.04(-0.92%)
Nov 20, 2020 113.05 114.88 112.58 112.79 1,418,800 +0.19(+0.17%)
Nov 19, 2020 111.67 113.12 110.44 112.60 2,076,436 +1.57(+1.41%)
Nov 18, 2020 113.25 113.44 110.84 111.03 1,467,385 -2.45(-2.16%)
Nov 17, 2020 115.00 115.16 113.27 113.48 1,206,982 -1.38(-1.20%)
Nov 16, 2020 115.00 116.37 113.95 114.86 1,159,945 -0.96(-0.83%)
Nov 13, 2020 115.62 116.53 114.74 115.82 859,500 +1.26(+1.10%)
Nov 12, 2020 117.14 118.14 114.04 114.56 1,554,341 -2.12(-1.82%)
Nov 11, 2020 114.63 117.82 114.63 116.68 1,431,764 +4.29(+3.82%)
Nov 10, 2020 115.94 116.38 111.40 112.39 2,097,237 -6.18(-5.21%)
Nov 09, 2020 126.81 127.50 118.44 118.57 2,405,584 -6.93(-5.52%)
Nov 06, 2020 125.04 126.27 122.25 125.50 1,457,600 +1.43(+1.15%)
Nov 05, 2020 123.79 124.68 122.36 124.07 2,016,101 +3.08(+2.55%)
Nov 04, 2020 117.67 121.40 115.80 120.99 2,250,643 +7.40(+6.51%)
Nov 03, 2020 111.55 114.16 111.09 113.59 1,477,296 +3.08(+2.79%)
Nov 02, 2020 109.95 112.32 109.54 110.51 1,645,428 +1.14(+1.04%)
Oct 30, 2020 108.65 110.74 108.13 109.37 2,316,600 -0.84(-0.76%)
Oct 29, 2020 107.64 111.51 107.58 110.21 1,357,004 +2.57(+2.39%)
Oct 28, 2020 108.05 109.39 105.93 107.64 2,006,340 -2.20(-2.00%)
Oct 27, 2020 110.96 112.20 109.68 109.84 908,203 -0.04(-0.04%)
Oct 26, 2020 110.31 112.22 108.11 109.88 1,007,992 -2.17(-1.94%)
Oct 23, 2020 109.88 112.10 109.06 112.05 1,066,200 +2.73(+2.50%)
Oct 22, 2020 111.67 112.06 108.75 109.32 1,589,400 -1.91(-1.72%)
Oct 21, 2020 112.61 113.96 111.21 111.23 1,444,759 -1.38(-1.23%)
Oct 20, 2020 115.35 116.00 112.00 112.61 2,304,601 -0.95(-0.84%)
Oct 19, 2020 115.51 117.10 112.91 113.56 1,610,950 -2.13(-1.84%)
Oct 16, 2020 116.87 117.50 114.56 115.69 1,169,000 -0.27(-0.23%)
Oct 15, 2020 115.00 116.55 114.00 115.96 1,458,191 -1.01(-0.86%)
Oct 14, 2020 117.00 118.22 115.80 116.97 1,639,885 +0.20(+0.17%)
Oct 13, 2020 116.46 117.87 115.29 116.77 1,246,510 +1.21(+1.05%)
Oct 12, 2020 114.26 116.38 113.06 115.56 1,445,521 +3.63(+3.24%)
Oct 09, 2020 110.29 112.30 109.85 111.93 1,018,800 +2.61(+2.39%)
Oct 08, 2020 109.41 109.55 107.94 109.32 661,987 +0.88(+0.81%)
Oct 07, 2020 106.53 108.99 105.79 108.44 1,139,276 +2.92(+2.77%)
Oct 06, 2020 107.00 108.00 105.19 105.52 1,137,211 -1.94(-1.81%)
Oct 05, 2020 106.11 107.65 106.04 107.46 962,731 +2.14(+2.03%)
Oct 02, 2020 106.38 107.47 104.48 105.32 1,332,100 -3.31(-3.05%)
Oct 01, 2020 107.85 109.31 107.59 108.63 1,837,449 +2.00(+1.88%)
Sep 30, 2020 105.35 107.95 105.30 106.63 1,813,886 +0.85(+0.80%)
Sep 29, 2020 105.82 106.94 105.65 105.78 1,180,464 +0.53(+0.50%)
Sep 28, 2020 105.05 105.32 103.83 105.25 1,427,428 +1.53(+1.48%)
Sep 25, 2020 102.00 104.13 100.88 103.72 2,412,400 +1.60(+1.57%)
Sep 24, 2020 98.74 103.10 98.47 102.12 1,689,892 +2.40(+2.41%)
Sep 23, 2020 102.31 102.83 99.23 99.72 1,063,083 -3.11(-3.02%)
Sep 22, 2020 103.39 103.39 100.52 102.83 1,422,768 +0.73(+0.71%)
Sep 21, 2020 98.75 102.13 97.45 102.10 2,093,788 +2.34(+2.35%)
Sep 18, 2020 101.86 101.96 98.64 99.76 3,428,100 -1.39(-1.37%)
Sep 17, 2020 99.62 101.49 99.00 101.15 2,491,360 -1.40(-1.37%)
Sep 16, 2020 105.77 106.21 102.44 102.55 1,066,297 -2.68(-2.55%)
Sep 15, 2020 104.45 105.88 104.44 105.23 1,069,556 +2.00(+1.94%)
Sep 14, 2020 102.88 104.04 102.04 103.23 1,451,460 +1.72(+1.69%)
Sep 11, 2020 102.91 103.81 100.27 101.51 1,167,700 -0.71(-0.69%)
Sep 10, 2020 104.52 105.81 101.54 102.22 1,279,193 -2.12(-2.03%)
Sep 09, 2020 102.39 105.11 101.20 104.34 1,494,758 +3.90(+3.88%)
Sep 08, 2020 100.00 103.71 98.16 100.44 2,166,555 -5.44(-5.14%)
Sep 04, 2020 108.16 108.53 102.00 105.88 2,248,500 -2.18(-2.02%)
Sep 03, 2020 114.82 115.30 107.11 108.06 2,557,312 -9.03(-7.71%)
Sep 02, 2020 114.47 117.59 113.59 117.09 1,791,755 +3.11(+2.73%)
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.