Cadence Design Sys (NQ: CDNS )

184.59 USD +6.23 (+3.49%)
Streaming Delayed Price Updated: 11:37 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 153.42 154.26 151.20 151.44 1,008,702 -0.81(-0.53%)
Sep 29, 2021 153.86 154.62 151.76 152.25 773,250 -0.22(-0.14%)
Sep 28, 2021 155.62 157.10 152.25 152.47 1,461,183 -5.69(-3.60%)
Sep 27, 2021 161.50 161.86 157.07 158.16 1,047,912 -5.39(-3.30%)
Sep 24, 2021 162.39 163.83 161.05 163.55 882,304 +0.45(+0.28%)
Sep 23, 2021 163.28 163.99 162.38 163.10 999,587 +0.87(+0.54%)
Sep 22, 2021 161.60 163.07 160.42 162.23 762,922 +1.36(+0.85%)
Sep 21, 2021 162.18 162.49 160.56 160.87 860,945 -0.06(-0.04%)
Sep 20, 2021 161.62 162.78 158.96 160.93 1,484,276 -2.70(-1.65%)
Sep 17, 2021 167.00 167.02 162.46 163.63 2,759,104 -3.98(-2.37%)
Sep 16, 2021 167.16 168.21 165.60 167.61 983,782 +0.07(+0.04%)
Sep 15, 2021 165.17 168.12 164.11 167.54 1,014,181 +2.60(+1.58%)
Sep 14, 2021 165.45 166.05 163.75 164.94 1,303,148 +0.31(+0.19%)
Sep 13, 2021 167.80 168.00 162.07 164.63 956,976 -2.24(-1.34%)
Sep 10, 2021 166.87 168.61 166.43 166.87 923,045 +0.96(+0.58%)
Sep 09, 2021 165.70 166.77 164.85 165.91 848,535 +0.35(+0.21%)
Sep 08, 2021 164.45 166.38 163.61 165.56 883,904 +0.58(+0.35%)
Sep 07, 2021 165.98 166.32 163.39 164.98 768,319 -0.73(-0.44%)
Sep 03, 2021 165.00 167.17 164.84 165.71 899,339 +0.52(+0.31%)
Sep 02, 2021 164.70 165.40 164.04 165.19 763,081 +1.04(+0.63%)
Sep 01, 2021 164.66 165.63 163.86 164.15 999,274 +0.67(+0.41%)
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%)
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.