Cadence Design Sys (NQ: CDNS )

168.70 +5.27 (+3.22%)
Streaming Delayed Price Updated: 1:28 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 185.68 188.56 181.88 183.16 1,104,228 -3.19(-1.71%)
Dec 31, 2021 187.00 187.69 184.93 186.35 1,685,681 -1.90(-1.01%)
Dec 30, 2021 190.00 190.76 187.67 188.25 1,100,061 -1.68(-0.88%)
Dec 29, 2021 190.22 190.78 188.18 189.93 1,092,541 -0.15(-0.08%)
Dec 28, 2021 192.70 192.70 189.32 190.08 1,025,236 -1.57(-0.82%)
Dec 27, 2021 188.89 191.86 187.63 191.65 933,602 +4.17(+2.22%)
Dec 23, 2021 186.59 188.66 185.95 187.48 752,898 +0.92(+0.49%)
Dec 22, 2021 182.92 186.68 182.58 186.56 899,919 +3.53(+1.93%)
Dec 21, 2021 179.58 183.29 176.58 183.03 980,636 +5.71(+3.22%)
Dec 20, 2021 175.85 178.62 175.25 177.32 1,255,132 -1.83(-1.02%)
Dec 17, 2021 177.08 182.45 177.08 179.15 3,456,064 -0.47(-0.26%)
Dec 16, 2021 184.00 184.27 177.81 179.62 1,573,547 -4.65(-2.52%)
Dec 15, 2021 176.70 184.41 176.25 184.27 1,812,780 +8.32(+4.73%)
Dec 14, 2021 178.23 178.80 170.55 175.95 2,500,930 -8.18(-4.44%)
Dec 13, 2021 184.00 185.26 182.72 184.13 1,473,138 -0.01(-0.01%)
Dec 10, 2021 181.83 184.57 181.43 184.14 1,249,339 +4.52(+2.52%)
Dec 09, 2021 183.35 186.00 179.61 179.62 1,042,854 -4.59(-2.49%)
Dec 08, 2021 182.94 184.53 181.31 184.21 1,151,531 +1.44(+0.79%)
Dec 07, 2021 181.68 183.51 180.06 182.77 1,564,273 +5.56(+3.14%)
Dec 06, 2021 177.87 178.92 172.89 177.21 1,463,745 -0.66(-0.37%)
Dec 03, 2021 184.89 185.28 175.34 177.87 2,332,225 -6.79(-3.68%)
Dec 02, 2021 178.00 185.76 177.55 184.66 1,853,287 +9.61(+5.49%)
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.