Cadence Design Sys (NQ: CDNS )

172.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.