Cadence Design Sys (NQ: CDNS )

178.36 USD -5.11 (-2.79%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 164.53 164.66 162.47 163.48 1,486,685 -0.41(-0.25%)
Aug 30, 2021 163.22 164.44 163.22 163.89 865,083 +1.42(+0.87%)
Aug 27, 2021 159.90 162.98 159.62 162.47 865,639 +3.10(+1.95%)
Aug 26, 2021 158.39 160.63 158.10 159.37 832,637 +0.74(+0.47%)
Aug 25, 2021 158.75 159.33 157.70 158.63 1,129,792 +0.05(+0.03%)
Aug 24, 2021 158.71 159.04 158.05 158.58 867,392 +0.26(+0.16%)
Aug 23, 2021 155.64 158.63 155.41 158.32 834,361 +1.65(+1.05%)
Aug 20, 2021 152.95 156.92 152.32 156.67 1,748,043 +3.40(+2.22%)
Aug 19, 2021 147.77 153.98 147.22 153.27 1,435,390 +5.25(+3.55%)
Aug 18, 2021 149.18 149.69 147.89 148.02 974,733 -1.57(-1.05%)
Aug 17, 2021 151.51 151.85 148.97 149.59 895,384 -2.26(-1.49%)
Aug 16, 2021 152.26 152.82 150.78 151.85 784,600 -0.82(-0.54%)
Aug 13, 2021 152.32 153.33 151.72 152.67 848,902 +0.41(+0.27%)
Aug 12, 2021 149.70 153.18 149.25 152.26 1,033,931 +1.73(+1.15%)
Aug 11, 2021 149.58 150.69 148.65 150.53 899,028 +1.48(+0.99%)
Aug 10, 2021 151.32 151.61 148.01 149.05 782,241 -1.24(-0.83%)
Aug 09, 2021 151.00 151.44 150.12 150.29 508,858 -0.78(-0.52%)
Aug 06, 2021 150.74 151.50 149.17 151.07 762,273 -0.69(-0.45%)
Aug 05, 2021 151.53 152.00 149.79 151.76 1,003,434 +0.68(+0.45%)
Aug 04, 2021 150.00 152.03 149.00 151.08 1,501,751 +1.23(+0.82%)
Aug 03, 2021 147.55 150.29 147.51 149.85 1,701,794 +2.56(+1.74%)
Aug 02, 2021 147.82 148.14 145.81 147.29 834,852 -0.38(-0.25%)
Jul 30, 2021 144.91 148.12 144.73 147.66 1,478,560 +1.86(+1.28%)
Jul 29, 2021 144.56 146.32 144.33 145.80 1,038,615 +1.21(+0.84%)
Jul 28, 2021 143.30 144.91 142.16 144.59 1,428,402 +1.32(+0.92%)
Jul 27, 2021 145.51 145.74 140.89 143.27 1,537,894 -1.70(-1.17%)
Jul 26, 2021 145.00 145.63 144.38 144.97 1,120,419 -0.70(-0.48%)
Jul 23, 2021 143.59 146.65 143.26 145.67 1,256,021 +2.65(+1.85%)
Jul 22, 2021 140.68 143.14 140.48 143.02 825,972 +2.26(+1.61%)
Jul 21, 2021 139.41 140.84 138.88 140.76 943,701 +0.97(+0.69%)
Jul 20, 2021 137.97 140.78 136.33 139.79 1,356,115 +2.07(+1.50%)
Jul 19, 2021 136.20 137.93 136.10 137.72 1,119,799 +0.05(+0.04%)
Jul 16, 2021 138.09 139.47 137.23 137.67 752,173 +0.12(+0.09%)
Jul 15, 2021 139.19 139.19 136.68 137.55 1,056,435 -1.28(-0.92%)
Jul 14, 2021 138.43 140.24 138.00 138.83 1,044,064 +1.11(+0.81%)
Jul 13, 2021 137.79 138.71 137.16 137.72 686,249 -0.01(-0.01%)
Jul 12, 2021 138.85 139.60 137.05 137.73 813,655 -0.77(-0.56%)
Jul 09, 2021 136.84 138.84 135.71 138.50 988,665 +1.19(+0.87%)
Jul 08, 2021 136.80 137.89 135.35 137.31 1,238,375 -1.79(-1.29%)
Jul 07, 2021 139.77 140.54 137.60 139.10 1,336,187 +0.43(+0.31%)
Jul 06, 2021 138.33 139.01 136.94 138.67 1,118,251 +0.73(+0.53%)
Jul 02, 2021 137.48 138.44 137.32 137.94 715,238 +1.01(+0.74%)
Jul 01, 2021 136.04 137.00 135.04 136.93 1,018,412 +0.11(+0.08%)
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%)
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.