Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

304.68 -5.42 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 308.22 308.86 302.49 304.68 932,061 -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%)
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 1,180,801 -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 1,325,226 +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%)
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.