Cadence Design Sys (NQ: CDNS )

163.09 -1.85 (-1.12%)
Streaming Delayed Price Updated: 3:35 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 167.54 169.47 164.17 164.95 1,401,079 -2.36(-1.41%)
Nov 25, 2022 167.51 168.35 166.94 167.31 441,077 -0.20(-0.12%)
Nov 23, 2022 163.00 168.65 163.00 167.51 721,524 +2.31(+1.40%)
Nov 22, 2022 162.60 165.63 160.87 165.20 1,118,382 +3.34(+2.06%)
Nov 21, 2022 164.45 164.45 161.65 161.86 1,184,872 -3.16(-1.91%)
Nov 18, 2022 167.67 168.16 163.61 165.02 1,198,578 -0.08(-0.05%)
Nov 17, 2022 165.20 166.97 162.87 165.10 1,556,933 -3.76(-2.23%)
Nov 16, 2022 168.68 170.49 167.16 168.86 1,137,463 +0.12(+0.07%)
Nov 15, 2022 171.78 172.40 167.18 168.74 2,008,800 +0.81(+0.48%)
Nov 14, 2022 166.03 169.38 165.45 167.93 1,773,075 +1.03(+0.62%)
Nov 11, 2022 162.46 167.99 161.49 166.90 2,273,753 +4.88(+3.01%)
Nov 10, 2022 156.66 162.61 155.69 162.02 2,656,229 +14.26(+9.65%)
Nov 09, 2022 147.65 148.55 145.94 147.76 1,070,012 -1.34(-0.90%)
Nov 08, 2022 147.11 151.09 146.44 149.09 1,236,440 +3.09(+2.12%)
Nov 07, 2022 143.75 146.61 141.62 146.00 2,085,319 +3.59(+2.52%)
Nov 04, 2022 144.34 144.72 138.76 142.41 3,031,770 -0.45(-0.31%)
Nov 03, 2022 144.00 145.75 142.38 142.86 1,869,832 -2.23(-1.54%)
Nov 02, 2022 151.54 145.02 145.09 2,667,829 -5.84(-3.87%)
Nov 01, 2022 153.25 153.76 149.81 150.93 1,299,633 -0.46(-0.30%)
Oct 31, 2022 150.19 152.56 149.42 151.39 1,544,167 -0.09(-0.06%)
Oct 28, 2022 149.66 151.82 148.83 151.48 1,944,810 +2.90(+1.95%)
Oct 27, 2022 149.70 150.96 146.36 148.58 2,169,063 -0.47(-0.32%)
Oct 26, 2022 148.23 152.26 147.44 149.05 2,486,453 -2.27(-1.50%)
Oct 25, 2022 158.21 160.74 150.86 151.32 5,082,436 -8.90(-5.55%)
Oct 24, 2022 160.04 161.40 157.07 160.22 1,830,661 +1.88(+1.19%)
Oct 21, 2022 152.10 158.86 150.69 158.34 2,034,596 +5.29(+3.46%)
Oct 20, 2022 154.12 156.61 152.00 153.05 1,599,899 -0.67(-0.44%)
Oct 19, 2022 152.66 154.28 151.73 153.72 1,164,563 -1.84(-1.18%)
Oct 18, 2022 158.00 159.82 154.15 155.56 1,683,475 +1.49(+0.97%)
Oct 17, 2022 152.23 155.16 151.84 154.07 2,287,984 +6.62(+4.49%)
Oct 14, 2022 152.32 152.92 147.23 147.45 2,373,678 -3.10(-2.06%)
Oct 13, 2022 142.37 151.62 142.34 150.55 4,676,612 +2.58(+1.74%)
Oct 12, 2022 149.24 151.33 147.83 147.97 2,662,097 -0.07(-0.05%)
Oct 11, 2022 154.57 154.90 147.06 148.04 4,034,100 -6.67(-4.31%)
Oct 10, 2022 159.48 159.86 152.73 154.71 2,242,366 -4.19(-2.64%)
Oct 07, 2022 165.26 165.62 158.00 158.90 2,415,693 -9.51(-5.65%)
Oct 06, 2022 169.95 171.64 168.17 168.41 1,849,751 -1.29(-0.76%)
Oct 05, 2022 170.01 170.78 167.72 169.70 2,585,620 -1.63(-0.95%)
Oct 04, 2022 173.28 174.33 170.34 171.33 2,126,884 +1.05(+0.62%)
Oct 03, 2022 164.39 171.26 164.39 170.28 1,797,455 +6.85(+4.19%)
Sep 30, 2022 164.75 167.58 163.27 163.43 2,156,877 -1.26(-0.77%)
Sep 29, 2022 165.59 166.85 163.15 164.69 1,584,971 -2.28(-1.37%)
Sep 28, 2022 164.00 167.66 162.09 166.97 1,477,137 +3.84(+2.35%)
Sep 27, 2022 164.26 164.91 160.61 163.13 1,539,270 +0.75(+0.46%)
Sep 26, 2022 161.49 164.99 161.49 162.38 1,776,515 +1.41(+0.88%)
Sep 23, 2022 160.96 162.50 159.12 160.97 1,669,320 -1.35(-0.83%)
Sep 22, 2022 164.31 165.78 161.87 162.32 1,811,325 -3.72(-2.24%)
Sep 21, 2022 168.54 172.06 166.00 166.04 2,099,961 -0.95(-0.57%)
Sep 20, 2022 165.97 168.30 165.79 166.99 1,734,764 -0.20(-0.12%)
Sep 19, 2022 162.63 167.29 162.57 167.19 1,555,812 +2.92(+1.78%)
Sep 16, 2022 161.92 164.80 160.82 164.27 3,470,896 +1.22(+0.75%)
Sep 15, 2022 165.38 165.76 161.16 163.05 2,164,226 -4.18(-2.50%)
Sep 14, 2022 168.38 168.84 165.19 167.23 1,563,705 +0.31(+0.19%)
Sep 13, 2022 169.68 170.49 166.66 166.92 1,947,096 -8.10(-4.63%)
Sep 12, 2022 175.11 175.45 173.58 175.02 1,439,196 +0.34(+0.19%)
Sep 09, 2022 173.46 175.97 173.31 174.68 1,292,536 +2.84(+1.65%)
Sep 08, 2022 169.46 172.98 168.78 171.84 1,778,890 +0.95(+0.56%)
Sep 07, 2022 168.62 171.89 167.62 170.89 1,394,033 +3.07(+1.83%)
Sep 06, 2022 168.39 170.40 166.64 167.82 1,628,067 -0.35(-0.21%)
Sep 02, 2022 171.34 172.85 167.16 168.17 1,416,261 -1.87(-1.10%)
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.