Cadence Design Sys (NQ: CDNS )

190.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 190.90 192.80 190.41 190.73 1,221,688 -0.27(-0.14%)
Aug 17, 2022 191.98 192.35 190.03 191.00 1,341,447 -1.63(-0.85%)
Aug 16, 2022 191.48 194.97 191.14 192.63 1,621,978 -0.46(-0.24%)
Aug 15, 2022 188.83 193.21 188.62 193.09 1,658,876 +4.26(+2.26%)
Aug 12, 2022 187.00 189.30 186.45 188.83 1,805,930 +2.48(+1.33%)
Aug 11, 2022 187.92 188.48 185.66 186.35 1,676,987 +0.01(+0.01%)
Aug 10, 2022 188.58 189.95 185.68 186.34 1,736,955 +1.73(+0.94%)
Aug 09, 2022 183.94 185.65 183.12 184.61 1,458,799 +0.28(+0.15%)
Aug 08, 2022 186.82 187.61 183.30 184.33 1,690,988 -2.22(-1.19%)
Aug 05, 2022 182.00 186.69 181.96 186.55 1,422,881 +0.97(+0.52%)
Aug 04, 2022 182.89 185.63 181.28 185.58 1,599,095 +3.63(+2.00%)
Aug 03, 2022 182.18 183.05 176.25 181.95 3,271,004 -1.50(-0.82%)
Aug 02, 2022 183.60 185.09 182.11 183.45 2,250,684 -1.59(-0.86%)
Aug 01, 2022 183.01 187.51 183.01 185.04 1,811,947 -1.04(-0.56%)
Jul 29, 2022 182.96 186.58 182.96 186.08 1,594,530 +2.46(+1.34%)
Jul 28, 2022 177.82 183.89 177.48 183.62 2,115,929 +7.00(+3.96%)
Jul 27, 2022 171.63 178.51 171.63 176.62 2,119,028 +5.87(+3.44%)
Jul 26, 2022 170.54 174.50 169.94 170.75 2,712,781 +3.09(+1.84%)
Jul 25, 2022 167.72 167.72 165.19 167.66 1,338,423 -0.05(-0.03%)
Jul 22, 2022 169.46 171.11 167.23 167.71 1,804,334 -1.04(-0.62%)
Jul 21, 2022 164.91 168.76 163.60 168.75 1,409,145 +4.73(+2.88%)
Jul 20, 2022 162.33 165.94 161.58 164.02 1,453,238 +2.44(+1.51%)
Jul 19, 2022 158.09 162.13 157.42 161.58 1,307,240 +6.52(+4.20%)
Jul 18, 2022 158.08 158.95 154.22 155.06 1,043,819 -1.94(-1.24%)
Jul 15, 2022 155.99 158.09 153.48 157.00 1,386,649 +2.98(+1.93%)
Jul 14, 2022 152.21 155.36 148.85 154.02 1,281,367 +0.68(+0.44%)
Jul 13, 2022 150.49 154.26 149.17 153.34 941,524 -0.88(-0.57%)
Jul 12, 2022 159.35 162.19 153.50 154.22 1,430,793 -3.65(-2.31%)
Jul 11, 2022 158.87 159.74 156.99 157.87 1,161,127 -2.55(-1.59%)
Jul 08, 2022 158.50 161.42 157.22 160.42 1,051,140 +0.23(+0.14%)
Jul 07, 2022 156.41 160.76 156.21 160.19 1,419,599 +4.15(+2.66%)
Jul 06, 2022 152.65 157.44 150.95 156.04 1,675,525 +4.40(+2.90%)
Jul 05, 2022 148.98 151.92 147.00 151.64 1,456,394 +2.00(+1.34%)
Jul 01, 2022 149.76 150.78 147.40 149.64 1,511,327 -0.39(-0.26%)
Jun 30, 2022 149.34 152.51 148.41 150.03 2,087,847 -0.89(-0.59%)
Jun 29, 2022 150.56 152.32 149.38 150.92 1,141,558 +0.80(+0.53%)
Jun 28, 2022 154.39 155.37 149.51 150.12 1,300,841 -4.33(-2.80%)
Jun 27, 2022 157.25 158.32 153.70 154.45 1,193,785 -3.17(-2.01%)
Jun 24, 2022 152.80 157.89 152.27 157.62 2,175,986 +6.56(+4.34%)
Jun 23, 2022 147.96 151.36 145.14 151.06 1,840,846 +5.10(+3.49%)
Jun 22, 2022 146.12 149.35 145.09 145.96 1,958,781 -2.18(-1.47%)
Jun 21, 2022 145.65 150.14 145.35 148.14 2,022,236 +5.05(+3.53%)
Jun 17, 2022 141.65 145.00 140.27 143.09 3,065,944 +2.01(+1.42%)
Jun 16, 2022 143.20 144.51 139.73 141.08 1,611,178 -6.64(-4.49%)
Jun 15, 2022 145.20 149.91 144.02 147.72 1,647,587 +4.33(+3.02%)
Jun 14, 2022 142.65 144.14 140.22 143.39 1,048,930 +1.73(+1.22%)
Jun 13, 2022 144.40 145.30 140.89 141.66 1,443,726 -7.45(-5.00%)
Jun 10, 2022 151.74 152.49 147.84 149.11 1,195,326 -6.70(-4.30%)
Jun 09, 2022 158.48 160.03 155.75 155.81 1,199,213 -4.12(-2.58%)
Jun 08, 2022 161.84 162.11 158.88 159.93 1,489,177 -2.34(-1.44%)
Jun 07, 2022 158.58 162.98 157.97 162.27 927,875 +1.98(+1.24%)
Jun 06, 2022 160.90 164.18 159.34 160.29 1,092,167 +1.73(+1.09%)
Jun 03, 2022 159.11 159.92 157.38 158.56 1,096,685 -2.85(-1.77%)
Jun 02, 2022 152.83 161.69 152.43 161.41 1,451,829 +8.19(+5.35%)
Jun 01, 2022 155.15 157.77 151.89 153.22 1,072,276 -0.51(-0.33%)
May 31, 2022 155.74 155.79 151.83 153.73 2,655,417 -2.51(-1.61%)
May 27, 2022 150.00 156.33 149.88 156.24 1,330,718 +7.57(+5.09%)
May 26, 2022 146.44 149.60 144.73 148.67 1,214,226 +3.61(+2.49%)
May 25, 2022 142.20 146.18 142.00 145.06 1,586,931 +1.06(+0.74%)
May 24, 2022 145.68 146.64 142.56 144.00 1,492,098 -3.63(-2.46%)
May 23, 2022 147.20 148.43 145.17 147.63 1,333,178 +1.03(+0.70%)
May 20, 2022 146.93 147.47 141.00 146.60 2,917,538 +2.77(+1.93%)
May 19, 2022 136.27 146.94 136.27 143.83 2,436,351 +7.53(+5.52%)
May 18, 2022 140.30 141.40 135.47 136.30 1,376,426 -6.57(-4.60%)
May 17, 2022 143.12 144.25 139.79 142.87 1,064,696 +3.49(+2.50%)
May 16, 2022 140.95 141.64 138.92 139.38 1,297,847 -3.06(-2.15%)
May 13, 2022 137.81 143.13 137.70 142.44 1,826,383 +6.62(+4.87%)
May 12, 2022 133.41 136.94 132.31 135.82 1,604,699 +0.14(+0.10%)
May 11, 2022 138.88 143.62 135.29 135.68 1,550,924 -5.49(-3.89%)
May 10, 2022 141.51 143.88 136.94 141.17 1,705,088 +3.99(+2.91%)
May 09, 2022 143.39 144.35 136.38 137.18 2,216,977 -9.19(-6.28%)
May 06, 2022 148.12 149.22 142.82 146.37 1,539,474 -3.03(-2.03%)
May 05, 2022 156.08 156.49 147.15 149.40 1,590,186 -8.94(-5.65%)
May 04, 2022 153.54 158.71 148.89 158.34 1,542,483 +5.49(+3.59%)
May 03, 2022 150.32 153.80 149.87 152.85 1,387,739 +2.36(+1.57%)
May 02, 2022 150.54 152.04 146.12 150.49 2,016,439 -0.36(-0.24%)
Apr 29, 2022 157.47 158.66 149.92 150.85 1,662,724 -8.16(-5.13%)
Apr 28, 2022 155.88 160.97 153.07 159.01 1,763,633 +5.60(+3.65%)
Apr 27, 2022 151.92 156.98 151.54 153.41 2,011,931 +1.87(+1.23%)
Apr 26, 2022 158.00 159.50 150.50 151.54 3,901,418 +0.44(+0.29%)
Apr 25, 2022 148.38 151.35 147.21 151.10 2,349,834 +3.03(+2.05%)
Apr 22, 2022 151.08 153.04 147.81 148.07 1,350,187 -3.79(-2.50%)
Apr 21, 2022 159.00 150.99 151.86 1,459,678 -5.27(-3.35%)
Apr 20, 2022 157.01 157.94 155.80 157.13 1,834,372 +1.51(+0.97%)
Apr 19, 2022 149.68 156.22 149.39 155.62 1,322,299 +5.01(+3.33%)
Apr 18, 2022 148.52 151.70 148.24 150.61 1,123,641 +0.81(+0.54%)
Apr 14, 2022 156.05 156.17 149.05 149.80 2,113,034 -5.99(-3.84%)
Apr 13, 2022 154.00 158.61 153.87 155.79 1,773,263 +2.42(+1.58%)
Apr 12, 2022 157.21 159.01 152.86 153.37 1,298,183 -0.37(-0.24%)
Apr 11, 2022 157.20 157.20 152.51 153.74 1,441,321 -4.50(-2.84%)
Apr 08, 2022 161.30 161.75 157.82 158.24 1,204,961 -4.89(-3.00%)
Apr 07, 2022 161.11 164.52 160.55 163.13 1,952,186 +1.28(+0.79%)
Apr 06, 2022 160.62 163.78 158.79 161.85 1,415,458 -1.60(-0.98%)
Apr 05, 2022 167.37 167.78 162.09 163.45 1,156,741 -3.66(-2.19%)
Apr 04, 2022 165.95 168.73 165.05 167.11 1,257,176 +1.48(+0.89%)
Apr 01, 2022 165.00 167.38 162.87 165.63 1,455,868 +1.17(+0.71%)
Mar 31, 2022 164.55 166.58 163.00 164.46 2,446,188 +1.15(+0.70%)
Mar 30, 2022 165.01 166.11 162.22 163.31 983,693 -2.66(-1.60%)
Mar 29, 2022 164.73 167.36 163.13 165.97 1,147,987 +3.50(+2.15%)
Mar 28, 2022 159.00 162.48 158.64 162.47 1,102,304 +3.62(+2.28%)
Mar 25, 2022 162.81 163.24 157.33 158.85 1,274,855 -3.27(-2.02%)
Mar 24, 2022 158.16 162.14 156.76 162.12 1,494,102 +4.83(+3.07%)
Mar 23, 2022 158.92 159.92 155.19 157.29 1,068,426 -2.91(-1.82%)
Mar 22, 2022 157.60 161.06 156.42 160.20 1,132,292 +3.00(+1.91%)
Mar 21, 2022 157.38 158.25 153.94 157.20 1,643,400 -1.67(-1.05%)
Mar 18, 2022 152.17 159.68 151.03 158.87 2,533,721 +5.55(+3.62%)
Mar 17, 2022 149.95 153.93 149.44 153.32 1,646,988 +2.81(+1.87%)
Mar 16, 2022 145.12 150.53 144.39 150.51 3,056,237 +8.01(+5.62%)
Mar 15, 2022 140.39 143.71 139.42 142.50 2,831,095 +3.34(+2.40%)
Mar 14, 2022 144.31 145.78 138.49 139.16 2,264,817 -5.75(-3.97%)
Mar 11, 2022 151.08 151.77 144.67 144.91 1,382,366 -4.55(-3.04%)
Mar 10, 2022 147.65 150.01 144.59 149.46 1,603,218 -1.43(-0.95%)
Mar 09, 2022 149.47 152.22 146.96 150.89 2,086,694 +5.09(+3.49%)
Mar 08, 2022 149.26 151.35 143.43 145.80 2,369,404 -4.60(-3.06%)
Mar 07, 2022 154.94 155.38 150.25 150.40 2,089,552 -4.29(-2.77%)
Mar 04, 2022 153.15 155.73 151.65 154.69 2,208,736 +0.75(+0.49%)
Mar 03, 2022 158.52 159.51 152.70 153.94 1,661,824 -3.52(-2.24%)
Mar 02, 2022 152.02 157.80 150.81 157.46 2,368,462 +6.93(+4.60%)
Mar 01, 2022 151.69 154.14 149.31 150.53 2,074,812 -0.90(-0.59%)
Feb 28, 2022 151.20 153.81 148.76 151.43 1,835,296 -1.50(-0.98%)
Feb 25, 2022 148.40 153.33 150.12 152.93 2,117,737 +3.89(+2.61%)
Feb 24, 2022 138.42 149.73 137.11 149.04 3,714,615 +8.16(+5.79%)
Feb 23, 2022 150.23 150.97 140.58 140.88 4,882,013 +5.67(+4.19%)
Feb 22, 2022 134.63 136.96 133.09 135.21 2,790,307 +0.26(+0.19%)
Feb 18, 2022 134.95 0 -3.27(-2.37%)
Feb 17, 2022 144.18 144.77 137.64 138.22 1,343,166 -7.63(-5.23%)
Feb 16, 2022 144.97 146.81 142.33 145.85 1,741,490 -0.22(-0.15%)
Feb 15, 2022 144.64 146.46 144.02 146.07 1,631,868 +3.99(+2.81%)
Feb 14, 2022 142.50 144.64 140.15 142.08 1,218,681 -0.42(-0.29%)
Feb 11, 2022 149.00 150.53 141.33 142.50 1,548,273 -6.37(-4.28%)
Feb 10, 2022 149.53 153.28 147.59 148.87 1,385,339 -5.53(-3.58%)
Feb 09, 2022 151.51 154.42 150.31 154.40 1,193,973 +6.03(+4.06%)
Feb 08, 2022 146.46 149.49 145.82 148.37 2,095,537 +1.65(+1.12%)
Feb 07, 2022 148.15 149.59 146.06 146.72 1,111,583 -0.79(-0.54%)
Feb 04, 2022 145.58 149.50 144.62 147.51 1,398,629 +1.09(+0.74%)
Feb 03, 2022 149.53 145.76 146.42 1,763,258 -6.71(-4.38%)
Feb 02, 2022 151.81 153.46 150.42 153.13 1,438,499 +1.52(+1.00%)
Feb 01, 2022 152.37 153.31 149.17 151.61 1,556,741 -0.53(-0.35%)
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%)
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.