Cadence Design Sys (NQ: CDNS )

121.14 USD -0.70 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 139.06 143.32 137.74 141.09 2,526,000 +3.07(+2.22%)
Feb 25, 2021 138.43 142.64 137.27 138.02 3,037,630 -1.40(-1.00%)
Feb 24, 2021 131.60 140.20 129.81 139.42 3,097,258 +6.82(+5.14%)
Feb 23, 2021 135.54 135.89 128.49 132.60 3,075,685 -0.56(-0.42%)
Feb 22, 2021 138.92 138.93 132.92 133.16 2,089,307 -6.50(-4.65%)
Feb 19, 2021 141.22 142.33 139.60 139.66 1,579,400 +0.13(+0.09%)
Feb 18, 2021 140.20 140.91 137.67 139.53 1,723,312 -2.25(-1.59%)
Feb 17, 2021 144.90 145.33 140.08 141.78 1,123,116 -4.21(-2.88%)
Feb 16, 2021 148.64 149.08 145.66 145.99 1,309,507 +0.31(+0.21%)
Feb 12, 2021 143.52 145.92 142.63 145.68 1,152,700 +1.71(+1.19%)
Feb 11, 2021 139.53 144.06 138.81 143.97 1,131,832 +6.11(+4.43%)
Feb 10, 2021 140.20 140.97 137.52 137.86 1,116,113 -1.63(-1.17%)
Feb 09, 2021 137.56 139.87 137.02 139.49 888,164 +1.91(+1.39%)
Feb 08, 2021 137.17 138.43 136.66 137.58 1,248,423 +1.78(+1.31%)
Feb 05, 2021 137.57 138.95 135.52 135.80 1,802,500 -1.30(-0.95%)
Feb 04, 2021 135.22 137.25 134.87 137.10 1,332,268 +2.28(+1.69%)
Feb 03, 2021 136.00 136.32 134.07 134.82 1,538,707 -0.90(-0.66%)
Feb 02, 2021 135.33 136.46 134.82 135.72 1,442,128 +1.32(+0.98%)
Feb 01, 2021 131.98 134.98 130.98 134.40 1,430,033 +4.01(+3.08%)
Jan 29, 2021 132.55 133.15 130.04 130.39 1,859,400 -2.56(-1.93%)
Jan 28, 2021 129.79 135.07 129.55 132.95 1,549,392 +4.52(+3.52%)
Jan 27, 2021 132.00 133.96 127.56 128.43 2,085,163 -5.40(-4.03%)
Jan 26, 2021 135.77 135.97 133.53 133.83 960,653 -2.07(-1.52%)
Jan 25, 2021 138.81 139.40 134.31 135.90 1,229,547 -1.52(-1.11%)
Jan 22, 2021 139.08 140.40 137.04 137.42 1,402,400 -1.20(-0.87%)
Jan 21, 2021 140.95 141.25 138.20 138.62 1,196,387 -1.48(-1.06%)
Jan 20, 2021 138.29 142.11 138.29 140.10 1,432,848 +2.48(+1.80%)
Jan 19, 2021 135.83 137.98 134.85 137.62 947,407 +2.98(+2.21%)
Jan 15, 2021 134.41 136.15 132.93 134.64 1,126,700 -0.76(-0.56%)
Jan 14, 2021 134.38 136.02 133.82 135.40 1,490,765 +1.28(+0.95%)
Jan 13, 2021 134.06 135.17 132.15 134.12 1,155,307 +0.40(+0.30%)
Jan 12, 2021 135.05 135.05 132.63 133.72 1,338,223 -0.97(-0.72%)
Jan 11, 2021 133.89 136.31 132.83 134.69 2,332,751 -1.50(-1.10%)
Jan 08, 2021 136.95 138.54 134.10 136.19 2,049,600 -0.86(-0.63%)
Jan 07, 2021 132.14 137.49 131.74 137.05 1,639,747 +6.41(+4.91%)
Jan 06, 2021 132.34 133.41 129.91 130.64 2,299,152 -5.50(-4.04%)
Jan 05, 2021 136.74 137.33 135.00 136.14 1,634,117 +0.38(+0.28%)
Jan 04, 2021 136.89 138.31 133.51 135.76 2,501,149 -0.67(-0.49%)
Dec 31, 2020 136.43 136.43 136.43 944,507 +1.18(+0.87%)
Dec 30, 2020 134.71 136.06 134.07 135.25 944,507 +1.27(+0.95%)
Dec 29, 2020 135.13 135.75 133.29 133.98 996,411 -0.78(-0.58%)
Dec 28, 2020 135.85 136.00 133.53 134.76 863,232 +0.76(+0.57%)
Dec 24, 2020 133.49 134.62 132.63 134.00 377,200 +0.94(+0.71%)
Dec 23, 2020 134.86 135.99 132.72 133.06 1,171,226 -1.31(-0.97%)
Dec 22, 2020 132.21 134.91 131.43 134.37 1,491,796 +2.64(+2.00%)
Dec 21, 2020 130.90 131.90 128.10 131.73 1,564,214 -0.29(-0.22%)
Dec 18, 2020 127.38 132.26 126.58 132.02 3,647,800 +4.72(+3.71%)
Dec 17, 2020 126.31 127.37 125.14 127.30 1,589,619 +1.90(+1.52%)
Dec 16, 2020 123.86 125.97 123.79 125.40 1,633,552 +2.58(+2.10%)
Dec 15, 2020 122.10 124.22 122.08 122.82 1,835,587 +1.51(+1.24%)
Dec 14, 2020 118.41 122.02 118.41 121.31 1,357,084 +2.79(+2.35%)
Dec 11, 2020 117.23 118.83 116.66 118.52 1,004,100 +1.07(+0.91%)
Dec 10, 2020 114.69 117.95 113.80 117.45 1,078,322 +1.96(+1.70%)
Dec 09, 2020 121.78 121.78 114.82 115.49 1,482,675 -2.92(-2.47%)
Dec 08, 2020 119.33 119.41 117.30 118.41 1,400,669 -0.61(-0.51%)
Dec 07, 2020 118.89 120.16 118.51 119.02 1,025,234 +0.68(+0.57%)
Dec 04, 2020 116.70 119.21 116.61 118.34 1,160,300 +1.66(+1.42%)
Dec 03, 2020 115.72 118.57 115.30 116.68 1,422,077 +0.25(+0.21%)
Dec 02, 2020 114.95 116.79 113.84 116.43 1,174,080 +0.78(+0.67%)
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.