Cadence Design Systems, Inc. - Common Stock (NQ: CDNS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	305.57	310.24	305.47	308.69	769,490	+0.11(+0.04%)
Dec 24, 2024	304.60	308.93	303.14	308.58	575,290	+4.17(+1.37%)
Dec 23, 2024	302.17	304.77	299.84	304.41	1,217,514	+2.94(+0.98%)
Dec 20, 2024	296.71	306.50	295.98	301.47	3,042,407	+0.47(+0.16%)
Dec 19, 2024	304.67	306.81	299.88	301.00	873,837	-0.24(-0.08%)
Dec 18, 2024	309.03	313.99	299.43	301.24	1,714,468	-10.11(-3.25%)
Dec 17, 2024	312.88	315.73	310.35	311.35	1,627,178	-2.14(-0.68%)
Dec 16, 2024	309.54	317.25	306.50	313.49	1,757,148	+6.74(+2.20%)
Dec 13, 2024	305.78	308.17	301.65	306.75	1,544,111	-1.47(-0.48%)
Dec 12, 2024	308.42	310.29	306.55	308.22	850,893	-0.56(-0.18%)
Dec 11, 2024	307.52	311.10	305.77	308.78	2,216,771	+5.92(+1.95%)
Dec 10, 2024	310.42	310.54	300.25	302.86	1,682,107	-6.89(-2.22%)
Dec 09, 2024	310.00	315.04	307.63	309.75	1,519,069	+2.24(+0.73%)
Dec 06, 2024	305.00	309.95	303.70	307.51	1,797,653	+3.72(+1.22%)
Dec 05, 2024	318.50	319.15	302.64	303.79	2,716,008	-20.75(-6.39%)
Dec 04, 2024	317.63	326.19	315.00	324.54	2,197,375	+11.29(+3.60%)
Dec 03, 2024	306.75	314.36	305.38	313.25	1,451,638	+2.98(+0.96%)
Dec 02, 2024	306.19	312.26	304.85	310.27	1,697,681	+3.46(+1.13%)
Nov 29, 2024	304.37	310.29	304.29	306.81	888,722	+2.13(+0.70%)
Nov 27, 2024	308.22	308.86	302.49	304.68	932,180	-5.42(-1.75%)
Nov 26, 2024	314.55	316.37	309.42	310.10	1,143,966	-2.29(-0.73%)
Nov 25, 2024	314.96	315.30	309.15	312.39	1,944,107	+0.52(+0.17%)
Nov 22, 2024	308.71	313.36	307.02	311.87	1,373,059	+5.36(+1.75%)
Nov 21, 2024	306.11	308.45	300.95	306.51	1,131,465	+2.50(+0.82%)
Nov 20, 2024	298.70	305.23	296.06	304.01	1,714,833	+4.38(+1.46%)
Nov 19, 2024	291.38	300.00	290.05	299.63	1,259,975	+5.31(+1.80%)
Nov 18, 2024	291.36	295.95	288.77	294.32	1,774,957	+4.62(+1.59%)
Nov 15, 2024	298.45	298.58	287.49	289.71	1,583,319	-13.33(-4.40%)
Nov 14, 2024	304.46	306.19	299.64	303.04	1,612,457	-3.43(-1.12%)
Nov 13, 2024	295.68	309.96	295.64	306.47	2,149,290	+8.70(+2.92%)
Nov 12, 2024	301.26	301.77	295.51	297.77	1,227,659	-3.13(-1.04%)
Nov 11, 2024	300.48	301.25	296.29	300.90	1,178,136	-0.35(-0.12%)
Nov 08, 2024	303.48	305.52	299.47	301.25	1,277,718	-0.47(-0.16%)
Nov 07, 2024	298.73	304.35	297.73	301.72	1,508,970	+4.97(+1.67%)
Nov 06, 2024	298.00	305.00	293.60	296.75	2,756,720	+5.54(+1.90%)
Nov 05, 2024	289.76	294.78	289.50	291.21	1,964,388	+1.87(+0.65%)
Nov 04, 2024	284.52	291.95	282.60	289.34	2,496,928	+7.25(+2.57%)
Nov 01, 2024	276.00	283.00	275.42	282.09	1,897,326	+5.97(+2.16%)
Oct 31, 2024	287.44	288.49	276.07	276.12	2,785,486	-13.88(-4.79%)
Oct 30, 2024	280.50	290.20	278.77	290.00	3,453,464	+5.55(+1.95%)
Oct 29, 2024	274.94	287.01	271.99	284.45	5,990,821	+31.68(+12.53%)
Oct 28, 2024	258.72	258.90	251.81	252.77	3,160,952	-4.53(-1.76%)
Oct 25, 2024	254.19	260.09	254.19	257.30	2,024,696	+6.02(+2.40%)
Oct 24, 2024	251.05	251.87	247.46	251.28	1,792,362	+2.19(+0.88%)
Oct 23, 2024	249.73	251.23	246.92	249.09	1,753,658	-2.42(-0.96%)
Oct 22, 2024	252.00	252.99	246.60	251.51	3,041,706	-1.64(-0.65%)
Oct 21, 2024	256.00	258.13	252.71	253.15	2,827,881	-5.37(-2.08%)
Oct 18, 2024	263.23	265.12	258.25	258.52	4,062,611	-4.51(-1.71%)
Oct 17, 2024	268.73	268.88	262.85	263.03	2,235,474	+0.08(+0.03%)
Oct 16, 2024	270.76	271.91	262.46	262.95	2,151,595	-6.52(-2.42%)
Oct 15, 2024	283.66	284.35	268.86	269.47	2,476,795	-12.67(-4.49%)
Oct 14, 2024	284.73	285.00	280.87	282.14	1,318,950	-0.25(-0.09%)
Oct 11, 2024	280.47	283.14	279.22	282.39	1,386,290	+1.75(+0.62%)
Oct 10, 2024	277.13	281.52	276.84	280.64	1,046,346	+1.08(+0.39%)
Oct 09, 2024	270.59	280.20	268.61	279.56	1,438,033	+9.41(+3.48%)
Oct 08, 2024	263.57	270.78	263.57	270.15	1,685,103	+7.29(+2.77%)
Oct 07, 2024	265.21	266.18	261.34	262.86	1,249,106	-5.79(-2.16%)
Oct 04, 2024	272.41	272.87	266.51	268.65	1,095,816	+2.86(+1.08%)
Oct 03, 2024	264.38	268.63	264.38	265.79	1,123,251	-1.22(-0.46%)
Oct 02, 2024	262.25	269.76	262.25	267.01	1,202,112	+3.69(+1.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.