Cadence Design Sys (NQ: CDNS )

282.39 +1.75 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 280.47 283.14 279.22 282.39 1,386,286 +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 1,095,893 +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%)
Oct 01, 2024 273.44 274.35 263.03 263.32 1,904,068 -7.71(-2.84%)
Sep 30, 2024 272.13 272.66 268.18 271.03 1,773,922 -3.10(-1.13%)
Sep 27, 2024 275.19 275.89 271.01 274.13 1,180,771 -0.10(-0.04%)
Sep 26, 2024 280.39 280.93 272.19 274.23 1,497,946 +2.43(+0.89%)
Sep 25, 2024 268.37 272.14 268.37 271.80 1,626,998 -1.52(-0.56%)
Sep 24, 2024 274.76 276.18 270.67 273.32 1,443,927 -0.76(-0.28%)
Sep 23, 2024 274.64 276.96 273.65 274.08 1,122,126 +0.32(+0.12%)
Sep 20, 2024 278.58 279.97 273.54 273.76 2,992,031 -6.59(-2.35%)
Sep 19, 2024 283.39 284.95 279.86 280.35 1,688,331 +10.66(+3.95%)
Sep 18, 2024 275.16 276.70 269.47 269.69 1,424,267 -5.10(-1.86%)
Sep 17, 2024 275.98 279.32 274.01 274.79 1,910,723 +1.66(+0.61%)
Sep 16, 2024 268.91 273.88 266.85 273.13 1,325,283 +4.41(+1.64%)
Sep 13, 2024 269.41 270.98 266.22 268.72 949,019 -1.18(-0.44%)
Sep 12, 2024 265.24 272.28 264.55 269.90 1,984,462 +5.18(+1.96%)
Sep 11, 2024 256.35 265.03 254.79 264.72 2,269,736 +8.87(+3.47%)
Sep 10, 2024 253.91 256.70 252.34 255.85 1,744,738 +3.04(+1.20%)
Sep 09, 2024 251.33 253.02 245.77 252.81 2,378,202 +5.29(+2.14%)
Sep 06, 2024 251.85 254.45 245.45 247.52 1,740,197 -3.33(-1.33%)
Sep 05, 2024 249.28 255.79 248.61 250.85 1,469,432 -3.28(-1.29%)
Sep 04, 2024 249.03 255.93 248.65 254.13 2,512,301 -2.15(-0.84%)
Sep 03, 2024 266.89 268.49 255.19 256.28 2,083,215 -12.65(-4.70%)
Aug 30, 2024 269.13 270.56 265.87 268.93 2,021,786 +3.30(+1.24%)
Aug 29, 2024 266.16 271.00 262.31 265.63 1,137,768 +2.54(+0.97%)
Aug 28, 2024 266.92 268.42 260.70 263.09 2,291,278 -5.84(-2.17%)
Aug 27, 2024 266.02 270.93 264.33 268.93 1,818,146 +0.68(+0.25%)
Aug 26, 2024 271.43 271.94 264.01 268.25 1,948,123 -5.65(-2.06%)
Aug 23, 2024 279.02 280.92 272.77 273.90 1,153,362 -1.68(-0.61%)
Aug 22, 2024 286.68 287.47 274.63 275.58 1,190,912 -8.98(-3.16%)
Aug 21, 2024 280.58 284.98 279.15 284.56 1,208,248 +3.19(+1.13%)
Aug 20, 2024 281.26 283.84 279.64 281.37 1,423,271 -0.59(-0.21%)
Aug 19, 2024 281.18 282.37 276.69 281.96 1,549,744 +0.96(+0.34%)
Aug 16, 2024 279.49 282.97 278.60 281.00 1,090,252 +0.88(+0.31%)
Aug 15, 2024 276.24 281.27 275.05 280.12 1,708,997 +8.34(+3.07%)
Aug 14, 2024 271.73 274.53 269.98 271.78 1,734,084 +0.37(+0.14%)
Aug 13, 2024 269.48 273.96 268.16 271.41 1,661,893 +4.77(+1.79%)
Aug 12, 2024 268.90 269.52 263.43 266.64 1,309,761 -3.49(-1.29%)
Aug 09, 2024 267.00 271.09 265.66 270.13 1,865,226 +1.45(+0.54%)
Aug 08, 2024 257.75 269.15 256.00 268.68 3,226,715 +18.37(+7.34%)
Aug 07, 2024 267.71 271.00 250.06 250.31 2,484,067 -9.49(-3.65%)
Aug 06, 2024 259.44 265.04 252.61 259.80 4,751,384 +12.96(+5.25%)
Aug 05, 2024 249.44 250.68 241.29 246.84 4,285,594 -2.79(-1.12%)
Aug 02, 2024 253.31 257.00 241.45 249.63 4,743,868 -11.18(-4.29%)
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.