Cadence Design Sys (NQ: CDNS )

172.04 +8.52 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 164.75 167.58 163.27 163.43 2,156,877 -1.26(-0.77%)
Sep 29, 2022 165.59 166.85 163.15 164.69 1,584,971 -2.28(-1.37%)
Sep 28, 2022 164.00 167.66 162.09 166.97 1,477,137 +3.84(+2.35%)
Sep 27, 2022 164.26 164.91 160.61 163.13 1,539,270 +0.75(+0.46%)
Sep 26, 2022 161.49 164.99 161.49 162.38 1,776,515 +1.41(+0.88%)
Sep 23, 2022 160.96 162.50 159.12 160.97 1,669,320 -1.35(-0.83%)
Sep 22, 2022 164.31 165.78 161.87 162.32 1,811,325 -3.72(-2.24%)
Sep 21, 2022 168.54 172.06 166.00 166.04 2,099,961 -0.95(-0.57%)
Sep 20, 2022 165.97 168.30 165.79 166.99 1,734,764 -0.20(-0.12%)
Sep 19, 2022 162.63 167.29 162.57 167.19 1,555,812 +2.92(+1.78%)
Sep 16, 2022 161.92 164.80 160.82 164.27 3,470,896 +1.22(+0.75%)
Sep 15, 2022 165.38 165.76 161.16 163.05 2,164,226 -4.18(-2.50%)
Sep 14, 2022 168.38 168.84 165.19 167.23 1,563,705 +0.31(+0.19%)
Sep 13, 2022 169.68 170.49 166.66 166.92 1,947,096 -8.10(-4.63%)
Sep 12, 2022 175.11 175.45 173.58 175.02 1,439,196 +0.34(+0.19%)
Sep 09, 2022 173.46 175.97 173.31 174.68 1,292,536 +2.84(+1.65%)
Sep 08, 2022 169.46 172.98 168.78 171.84 1,778,890 +0.95(+0.56%)
Sep 07, 2022 168.62 171.89 167.62 170.89 1,394,033 +3.07(+1.83%)
Sep 06, 2022 168.39 170.40 166.64 167.82 1,628,067 -0.35(-0.21%)
Sep 02, 2022 171.34 172.85 167.16 168.17 1,416,261 -1.87(-1.10%)
Sep 01, 2022 171.00 171.49 166.89 170.04 2,353,355 -3.73(-2.15%)
Aug 31, 2022 175.33 176.62 172.64 173.77 2,072,300 -0.46(-0.26%)
Aug 30, 2022 175.86 176.14 171.18 174.23 1,381,100 -0.60(-0.34%)
Aug 29, 2022 175.65 177.51 174.72 174.83 1,326,243 -3.00(-1.69%)
Aug 26, 2022 184.42 184.42 177.48 177.83 1,750,154 -6.97(-3.77%)
Aug 25, 2022 184.69 185.38 182.78 184.80 1,163,836 +1.81(+0.99%)
Aug 24, 2022 185.40 185.40 182.64 182.99 1,315,113 -0.26(-0.14%)
Aug 23, 2022 183.82 186.07 183.00 183.25 1,012,832 -1.65(-0.89%)
Aug 22, 2022 186.34 187.13 184.51 184.90 1,275,805 -3.14(-1.67%)
Aug 19, 2022 188.12 189.25 186.62 188.04 1,329,702 -2.69(-1.41%)
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%)
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.