Skip to main content

Cadence Design Sys (NQ: CDNS )

311.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 319.24 319.37 309.31 311.34 1,090,642 -4.67(-1.48%)
Mar 26, 2024 317.00 321.35 315.00 316.01 1,266,552 -0.20(-0.06%)
Mar 25, 2024 318.61 318.64 313.21 316.21 1,305,829 -6.53(-2.02%)
Mar 22, 2024 322.75 324.23 318.57 322.74 1,752,051 -0.06(-0.02%)
Mar 21, 2024 320.87 327.36 320.65 322.80 1,907,553 +5.94(+1.87%)
Mar 20, 2024 314.17 317.10 311.72 316.86 1,297,580 +5.01(+1.61%)
Mar 19, 2024 303.75 312.79 303.44 311.85 1,996,808 +10.92(+3.63%)
Mar 18, 2024 300.85 303.98 300.26 300.93 1,243,784 +2.49(+0.83%)
Mar 15, 2024 304.25 305.41 298.11 298.44 2,606,632 -7.80(-2.55%)
Mar 14, 2024 310.00 310.38 304.34 306.24 1,038,532 +0.03(+0.01%)
Mar 13, 2024 311.69 311.69 303.50 306.21 1,291,480 -5.07(-1.63%)
Mar 12, 2024 308.98 312.93 305.60 311.28 1,356,818 +5.54(+1.81%)
Mar 11, 2024 306.97 307.44 301.12 305.74 1,119,553 -2.86(-0.93%)
Mar 08, 2024 318.46 319.00 308.50 308.60 1,313,059 -9.44(-2.97%)
Mar 07, 2024 316.01 319.83 312.65 318.04 1,177,165 +5.39(+1.72%)
Mar 06, 2024 311.69 315.81 307.15 312.65 1,206,453 +4.95(+1.61%)
Mar 05, 2024 313.38 316.95 304.24 307.70 1,743,076 -9.61(-3.03%)
Mar 04, 2024 315.24 320.78 313.96 317.31 1,592,725 +2.07(+0.66%)
Mar 01, 2024 303.23 315.78 303.00 315.24 1,840,096 +10.86(+3.57%)
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 254.90 262.13 253.72 261.91 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%)
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.