Cadence Design Sys (NQ: CDNS )

183.09 USD -3.59 (-1.93%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 131.26 133.94 131.03 131.77 1,862,600 -1.69(-1.27%)
Apr 29, 2021 133.66 134.49 132.38 133.46 1,404,173 +0.19(+0.14%)
Apr 28, 2021 132.18 133.66 130.27 133.27 2,666,859 +0.52(+0.39%)
Apr 27, 2021 135.53 136.91 130.45 132.75 6,075,592 -11.48(-7.96%)
Apr 26, 2021 141.39 144.41 140.40 144.23 2,343,117 +2.15(+1.51%)
Apr 23, 2021 141.59 143.13 140.91 142.08 1,992,100 +2.02(+1.44%)
Apr 22, 2021 142.63 142.87 138.95 140.06 2,163,029 -1.44(-1.02%)
Apr 21, 2021 141.41 141.92 139.82 141.50 1,597,051 +0.56(+0.40%)
Apr 20, 2021 140.59 142.17 140.07 140.94 1,700,985 -1.00(-0.70%)
Apr 19, 2021 145.67 147.01 140.43 141.94 1,974,364 -5.32(-3.61%)
Apr 16, 2021 147.62 147.94 145.08 147.26 1,011,200 -0.33(-0.22%)
Apr 15, 2021 146.10 148.27 146.10 147.59 1,098,927 +2.98(+2.06%)
Apr 14, 2021 146.10 147.25 143.99 144.61 1,294,736 -1.54(-1.05%)
Apr 13, 2021 145.71 147.71 144.91 146.15 1,059,152 +1.36(+0.94%)
Apr 12, 2021 144.54 144.99 143.28 144.79 1,120,079 -0.56(-0.39%)
Apr 09, 2021 144.98 146.00 144.12 145.35 1,310,900 -0.11(-0.08%)
Apr 08, 2021 144.45 145.81 143.68 145.46 1,190,926 +2.90(+2.03%)
Apr 07, 2021 142.43 143.53 141.55 142.56 976,084 -0.90(-0.63%)
Apr 06, 2021 144.23 145.47 142.40 143.46 1,882,981 -2.41(-1.65%)
Apr 05, 2021 142.00 146.06 141.64 145.87 1,828,614 +4.38(+3.10%)
Apr 01, 2021 138.46 142.78 138.41 141.49 1,887,800 +4.50(+3.28%)
Mar 31, 2021 132.39 138.09 132.19 136.99 2,619,598 +6.12(+4.68%)
Mar 30, 2021 131.65 132.43 128.37 130.87 1,579,741 -1.88(-1.42%)
Mar 29, 2021 132.15 133.90 130.30 132.75 1,956,229 +0.17(+0.13%)
Mar 26, 2021 126.08 132.74 126.06 132.58 2,347,400 +6.91(+5.50%)
Mar 25, 2021 126.65 127.15 123.76 125.67 1,735,000 -1.30(-1.02%)
Mar 24, 2021 128.98 129.29 126.08 126.97 1,778,036 -1.28(-1.00%)
Mar 23, 2021 128.30 129.83 127.85 128.25 1,517,604 +0.28(+0.22%)
Mar 22, 2021 126.30 129.90 126.30 127.97 1,347,898 +2.49(+1.98%)
Mar 19, 2021 124.55 126.52 122.75 125.48 2,593,200 +1.45(+1.17%)
Mar 18, 2021 125.46 126.94 123.42 124.03 1,755,442 -4.46(-3.47%)
Mar 17, 2021 127.81 130.09 125.27 128.49 1,473,888 -0.90(-0.70%)
Mar 16, 2021 130.31 132.61 129.09 129.39 1,206,045 +0.00(+0.00%)
Mar 15, 2021 125.62 129.46 124.44 129.39 1,240,679 +3.65(+2.90%)
Mar 12, 2021 127.05 127.15 124.61 125.74 1,760,600 -4.39(-3.37%)
Mar 11, 2021 129.13 132.18 129.13 130.13 2,582,248 +3.25(+2.56%)
Mar 10, 2021 129.28 130.54 126.69 126.88 2,048,292 -0.42(-0.33%)
Mar 09, 2021 123.70 128.68 123.27 127.30 2,363,479 +7.62(+6.37%)
Mar 08, 2021 125.07 125.86 119.65 119.68 3,490,353 -7.01(-5.53%)
Mar 05, 2021 129.41 130.81 122.62 126.69 3,755,400 -2.12(-1.65%)
Mar 04, 2021 133.96 134.81 127.27 128.81 2,711,024 -4.93(-3.69%)
Mar 03, 2021 141.17 141.70 133.69 133.74 2,496,743 -8.41(-5.92%)
Mar 02, 2021 147.66 147.98 141.08 142.15 2,813,607 -5.29(-3.59%)
Mar 01, 2021 143.23 147.60 142.13 147.44 2,043,702 +6.35(+4.50%)
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%)
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.