Cadence Design Sys (NQ: CDNS )

178.36 USD -5.11 (-2.79%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 116.88 117.07 114.59 115.65 2,127,594 -0.65(-0.56%)
Nov 30, 2020 117.22 117.34 114.66 116.30 2,303,741 -0.28(-0.24%)
Nov 27, 2020 113.67 116.89 113.67 116.58 927,400 +3.54(+3.13%)
Nov 25, 2020 112.07 113.27 111.41 113.04 1,238,700 +2.30(+2.08%)
Nov 24, 2020 111.30 111.54 109.20 110.74 1,626,157 -1.01(-0.90%)
Nov 23, 2020 113.50 113.98 109.65 111.75 1,081,573 -1.04(-0.92%)
Nov 20, 2020 113.05 114.88 112.58 112.79 1,418,800 +0.19(+0.17%)
Nov 19, 2020 111.67 113.12 110.44 112.60 2,076,436 +1.57(+1.41%)
Nov 18, 2020 113.25 113.44 110.84 111.03 1,467,385 -2.45(-2.16%)
Nov 17, 2020 115.00 115.16 113.27 113.48 1,206,982 -1.38(-1.20%)
Nov 16, 2020 115.00 116.37 113.95 114.86 1,159,945 -0.96(-0.83%)
Nov 13, 2020 115.62 116.53 114.74 115.82 859,500 +1.26(+1.10%)
Nov 12, 2020 117.14 118.14 114.04 114.56 1,554,341 -2.12(-1.82%)
Nov 11, 2020 114.63 117.82 114.63 116.68 1,431,764 +4.29(+3.82%)
Nov 10, 2020 115.94 116.38 111.40 112.39 2,097,237 -6.18(-5.21%)
Nov 09, 2020 126.81 127.50 118.44 118.57 2,405,584 -6.93(-5.52%)
Nov 06, 2020 125.04 126.27 122.25 125.50 1,457,600 +1.43(+1.15%)
Nov 05, 2020 123.79 124.68 122.36 124.07 2,016,101 +3.08(+2.55%)
Nov 04, 2020 117.67 121.40 115.80 120.99 2,250,643 +7.40(+6.51%)
Nov 03, 2020 111.55 114.16 111.09 113.59 1,477,296 +3.08(+2.79%)
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.