Cadence Design Sys (NQ: CDNS )

188.89 +6.06 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 181.78 190.25 181.28 188.89 1,612,315 +6.06(+3.31%)
Jan 31, 2023 181.36 183.73 180.75 182.83 1,741,927 +2.09(+1.16%)
Jan 30, 2023 183.61 183.72 180.62 180.74 1,191,154 -4.29(-2.32%)
Jan 27, 2023 183.93 186.24 183.11 185.03 1,137,514 -0.60(-0.32%)
Jan 26, 2023 184.90 185.86 182.59 185.63 857,059 +3.15(+1.73%)
Jan 25, 2023 179.31 182.76 176.49 182.48 1,103,299 +0.10(+0.05%)
Jan 24, 2023 183.35 183.66 181.38 182.38 1,200,278 -1.03(-0.56%)
Jan 23, 2023 177.20 184.24 177.20 183.41 1,813,523 +5.15(+2.89%)
Jan 20, 2023 171.69 178.94 171.68 178.26 1,769,243 +6.31(+3.67%)
Jan 19, 2023 171.64 173.43 171.23 171.95 1,548,972 -0.51(-0.30%)
Jan 18, 2023 174.40 177.60 172.21 172.46 1,445,624 -0.51(-0.29%)
Jan 17, 2023 171.79 174.52 169.41 172.97 2,034,181 +3.71(+2.19%)
Jan 13, 2023 166.00 169.37 166.00 169.26 1,021,097 +1.20(+0.71%)
Jan 12, 2023 168.17 168.66 164.85 168.06 1,039,206 -0.41(-0.24%)
Jan 11, 2023 164.58 168.70 163.76 168.47 1,523,583 +4.15(+2.53%)
Jan 10, 2023 164.59 166.61 162.48 164.32 1,302,087 -1.60(-0.96%)
Jan 09, 2023 161.34 168.52 161.34 165.92 1,924,861 +6.26(+3.92%)
Jan 06, 2023 158.75 160.32 155.20 159.66 1,194,186 +2.86(+1.82%)
Jan 05, 2023 157.56 158.74 154.88 156.80 1,728,201 -2.43(-1.53%)
Jan 04, 2023 161.00 162.10 157.46 159.23 1,328,964 -0.41(-0.26%)
Jan 03, 2023 162.83 164.00 157.50 159.64 992,802 -1.00(-0.62%)
Dec 30, 2022 159.92 160.75 158.41 160.64 739,442 -1.29(-0.80%)
Dec 29, 2022 159.59 163.18 159.40 161.93 771,608 +3.59(+2.27%)
Dec 28, 2022 159.95 161.73 158.18 158.34 769,529 -1.71(-1.07%)
Dec 27, 2022 161.10 161.10 158.97 160.05 615,176 -1.40(-0.87%)
Dec 23, 2022 160.92 161.95 159.25 161.45 709,726 -0.31(-0.19%)
Dec 22, 2022 162.99 163.34 158.94 161.76 1,154,216 -3.65(-2.21%)
Dec 21, 2022 162.79 165.76 161.61 165.41 1,178,692 +3.05(+1.88%)
Dec 20, 2022 159.90 162.92 159.12 162.36 1,353,475 +1.41(+0.88%)
Dec 19, 2022 163.15 163.15 160.02 160.95 944,687 -2.25(-1.38%)
Dec 16, 2022 163.01 166.61 161.45 163.20 2,992,891 +0.97(+0.60%)
Dec 15, 2022 163.04 163.96 160.38 162.23 1,584,597 -3.24(-1.96%)
Dec 14, 2022 168.23 171.22 164.25 165.47 1,459,386 -2.76(-1.64%)
Dec 13, 2022 174.31 174.48 166.07 168.23 1,658,798 +2.14(+1.29%)
Dec 12, 2022 163.96 166.84 163.75 166.09 1,414,052 +2.42(+1.48%)
Dec 09, 2022 163.32 164.66 162.17 163.67 1,299,752 -0.39(-0.24%)
Dec 08, 2022 162.12 165.44 161.36 164.06 1,397,158 +3.47(+2.16%)
Dec 07, 2022 162.32 163.10 159.72 160.59 1,674,022 -3.07(-1.88%)
Dec 06, 2022 166.92 166.92 162.16 163.66 1,152,423 -2.80(-1.68%)
Dec 05, 2022 170.45 170.92 165.50 166.46 1,441,381 -5.97(-3.46%)
Dec 02, 2022 172.93 173.45 170.28 172.43 1,255,349 -4.35(-2.46%)
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.