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

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 302.50 305.79 299.86 304.38 1,704,020 +3.80(+1.26%)
Feb 28, 2024 299.00 302.69 298.01 300.58 752,350 +0.57(+0.19%)
Feb 27, 2024 303.90 304.05 298.29 300.01 804,181 -3.68(-1.21%)
Feb 26, 2024 305.00 307.09 303.00 303.69 1,015,218 +0.16(+0.05%)
Feb 23, 2024 307.28 308.26 300.55 303.53 1,167,829 -2.04(-0.67%)
Feb 22, 2024 304.50 308.00 303.35 305.57 2,240,455 +14.81(+5.09%)
Feb 21, 2024 288.69 290.96 285.71 290.76 1,262,495 -1.31(-0.45%)
Feb 20, 2024 289.92 292.69 284.79 292.07 1,798,185 +1.77(+0.61%)
Feb 16, 2024 295.80 298.30 289.50 290.30 1,621,994 -5.37(-1.82%)
Feb 15, 2024 302.37 303.33 294.92 295.67 2,018,387 -5.07(-1.69%)
Feb 14, 2024 300.65 304.15 298.40 300.74 1,742,741 +6.41(+2.18%)
Feb 13, 2024 290.00 300.46 286.05 294.33 4,062,797 -12.25(-4.00%)
Feb 12, 2024 315.00 315.70 305.47 306.58 3,263,922 -5.36(-1.72%)
Feb 09, 2024 311.00 313.12 308.81 311.94 1,580,105 +4.58(+1.49%)
Feb 08, 2024 303.50 308.19 302.29 307.36 1,509,071 +6.63(+2.20%)
Feb 07, 2024 295.27 302.42 294.86 300.73 1,147,360 +7.93(+2.71%)
Feb 06, 2024 298.24 299.73 289.74 292.80 1,123,932 -3.85(-1.30%)
Feb 05, 2024 295.69 298.35 294.06 296.65 1,164,346 +0.10(+0.03%)
Feb 02, 2024 290.75 298.57 290.75 296.55 1,276,073 +6.03(+2.08%)
Feb 01, 2024 289.50 291.32 287.01 290.52 1,055,235 +2.06(+0.71%)
Jan 31, 2024 291.40 292.01 287.27 288.46 1,197,715 -6.16(-2.09%)
Jan 30, 2024 293.98 295.23 292.38 294.62 900,068 +0.25(+0.08%)
Jan 29, 2024 291.00 294.82 291.00 294.37 965,397 +3.64(+1.25%)
Jan 26, 2024 289.00 293.35 287.20 290.73 1,268,970 -0.46(-0.16%)
Jan 25, 2024 298.65 298.88 290.07 291.19 1,393,572 -3.72(-1.26%)
Jan 24, 2024 297.64 301.61 294.39 294.91 1,590,786 -0.63(-0.21%)
Jan 23, 2024 295.80 296.59 291.00 295.54 1,387,834 -0.19(-0.06%)
Jan 22, 2024 295.96 299.96 293.61 295.73 2,322,083 +3.59(+1.23%)
Jan 19, 2024 280.00 292.54 280.00 292.14 2,624,216 +13.13(+4.71%)
Jan 18, 2024 276.95 279.62 275.28 279.01 1,298,461 +3.62(+1.31%)
Jan 17, 2024 277.56 279.65 269.61 275.39 1,883,226 -2.17(-0.78%)
Jan 16, 2024 268.60 278.86 268.11 277.56 2,604,566 +9.06(+3.37%)
Jan 12, 2024 267.67 268.79 265.67 268.50 1,432,090 +1.71(+0.64%)
Jan 11, 2024 265.24 268.49 261.25 266.79 1,535,017 +3.53(+1.34%)
Jan 10, 2024 262.60 266.21 260.75 263.26 1,219,974 +1.51(+0.58%)
Jan 09, 2024 259.50 264.35 258.71 261.75 1,135,254 -0.16(-0.06%)
Jan 08, 2024 254.90 262.13 253.73 261.91 1,980,345 +9.20(+3.64%)
Jan 05, 2024 255.00 257.42 251.94 252.71 1,692,517 -3.21(-1.25%)
Jan 04, 2024 257.11 259.56 255.62 255.92 1,095,171 -1.36(-0.53%)
Jan 03, 2024 260.77 262.00 256.60 257.28 1,326,283 -5.62(-2.14%)
Jan 02, 2024 269.16 269.20 260.28 262.90 1,603,428 -9.47(-3.48%)
Dec 29, 2023 273.44 274.71 270.86 272.37 818,584 -0.87(-0.32%)
Dec 28, 2023 274.56 275.28 273.01 273.24 900,259 -1.40(-0.51%)
Dec 27, 2023 275.61 277.49 273.00 274.64 858,340 -0.32(-0.12%)
Dec 26, 2023 276.64 279.18 274.38 274.96 872,432 -0.86(-0.31%)
Dec 22, 2023 275.99 276.73 269.01 275.82 1,845,922 +0.25(+0.09%)
Dec 21, 2023 273.69 275.84 272.59 275.57 853,117 +4.78(+1.77%)
Dec 20, 2023 273.78 275.63 270.73 270.79 1,100,362 -3.54(-1.29%)
Dec 19, 2023 275.00 277.78 273.81 274.33 1,334,074 +0.83(+0.30%)
Dec 18, 2023 271.91 274.63 271.52 273.50 1,439,631 +1.98(+0.73%)
Dec 15, 2023 270.23 273.06 270.08 271.52 3,717,417 +1.42(+0.53%)
Dec 14, 2023 277.61 277.64 269.08 270.10 1,853,729 -6.47(-2.34%)
Dec 13, 2023 277.19 278.20 271.54 276.57 1,509,865 +2.34(+0.85%)
Dec 12, 2023 268.75 274.56 266.51 274.23 1,515,234 +5.48(+2.04%)
Dec 11, 2023 261.60 270.82 261.60 268.75 1,840,515 +8.82(+3.39%)
Dec 08, 2023 257.56 261.58 257.56 259.93 1,049,288 +0.46(+0.18%)
Dec 07, 2023 258.63 259.62 256.95 259.47 1,406,044 +1.79(+0.69%)
Dec 06, 2023 263.38 263.45 257.13 257.68 1,757,936 -4.50(-1.72%)
Dec 05, 2023 260.72 263.15 257.55 262.18 1,449,383 -1.30(-0.49%)
Dec 04, 2023 267.56 268.08 258.03 263.48 2,172,524 -6.87(-2.54%)
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.