Singapore markets close in 1 hour 54 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
287.08+7.13 (+2.55%)
At close: 04:00PM EDT
282.00 -5.08 (-1.77%)
After hours: 07:59PM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024283.62289.09282.73287.08287.083,247,700
19 Jul 2024280.83280.83276.17279.95279.952,607,300
18 Jul 2024289.36289.46273.17277.83277.834,131,900
17 Jul 2024305.41305.50287.83288.12288.123,558,700
16 Jul 2024317.24317.54310.10311.73311.731,333,000
15 Jul 2024314.57317.00313.23315.63315.631,076,700
12 Jul 2024313.09319.46311.25315.67315.671,098,400
11 Jul 2024320.00321.68313.90314.07314.071,368,600
10 Jul 2024315.21320.34313.90319.80319.801,222,300
09 Jul 2024319.44319.89313.43315.26315.26822,500
08 Jul 2024320.00322.00317.00317.36317.361,010,400
05 Jul 2024315.37322.28313.60321.11321.111,126,300
03 Jul 2024315.11318.83314.64315.47315.47673,200
02 Jul 2024314.06317.28310.98316.78316.781,326,200
01 Jul 2024307.75311.98304.12310.92310.921,330,100
28 Jun 2024308.46313.00307.47307.75307.752,312,600
27 Jun 2024311.44313.37307.65307.92307.921,433,300
26 Jun 2024310.03312.22308.38309.33309.331,147,800
25 Jun 2024310.00311.75307.10311.53311.531,295,200
24 Jun 2024317.52317.52309.14309.14309.141,400,500
21 Jun 2024319.43319.53313.72318.39318.392,713,400
20 Jun 2024328.79328.99317.61318.53318.531,717,300
18 Jun 2024320.39327.11320.39326.50326.502,415,700
17 Jun 2024310.48323.25310.48322.08322.082,250,600
14 Jun 2024309.09312.58307.05312.10312.101,428,100
13 Jun 2024312.59316.92304.70307.54307.541,564,700
12 Jun 2024305.72312.74303.80311.70311.702,137,800
11 Jun 2024295.00301.98294.52300.83300.831,602,200
10 Jun 2024293.73296.44292.22296.18296.18934,200
07 Jun 2024297.33299.40293.56294.42294.42997,200
06 Jun 2024296.77299.08295.07295.74295.741,237,000
05 Jun 2024287.99297.13287.43296.42296.421,890,300
04 Jun 2024288.38289.84283.75287.13287.131,135,400
03 Jun 2024287.31289.67281.26286.15286.151,265,700
31 May 2024287.67289.57279.02286.31286.313,475,300
30 May 2024290.50290.50287.38288.25288.252,121,300
29 May 2024291.79293.01288.44291.70291.701,776,800
28 May 2024293.07297.91293.07296.21296.211,479,600
24 May 2024293.70297.68291.03294.28294.28956,700
23 May 2024297.67301.94293.50294.69294.691,873,400
22 May 2024291.92294.49290.50292.84292.841,222,200
21 May 2024292.23292.98289.68290.10290.101,181,400
20 May 2024288.74292.63287.30292.47292.471,044,900
17 May 2024290.00290.28288.39288.81288.81895,800
16 May 2024293.10294.74288.72288.93288.931,222,400
15 May 2024287.19294.42285.82293.10293.101,994,800
14 May 2024284.60285.37282.10283.33283.331,315,700
13 May 2024289.20289.20283.94284.46284.461,058,100
10 May 2024285.70290.54285.28287.48287.48840,600
09 May 2024283.05287.23282.25285.28285.281,001,200
08 May 2024282.50284.61281.35282.57282.571,237,000
07 May 2024286.00288.42283.80284.04284.041,040,600
06 May 2024281.78285.22280.27285.19285.191,013,900
03 May 2024280.39284.32279.34281.63281.631,371,200
02 May 2024275.84277.45270.39276.44276.441,643,500
01 May 2024275.36280.82273.24274.55274.552,082,300
30 Apr 2024281.52282.84275.40275.63275.631,705,800
29 Apr 2024283.77285.71280.18282.49282.491,396,300
26 Apr 2024278.50287.44278.50282.41282.412,141,700
25 Apr 2024274.47279.58273.49277.08277.082,046,500
24 Apr 2024282.47284.10276.72277.66277.662,329,200
23 Apr 2024278.00285.98275.50281.76281.764,681,900
22 Apr 2024284.00287.14281.00285.02285.022,781,600
19 Apr 2024285.00286.67279.60280.25280.252,021,100
18 Apr 2024295.05296.16282.60285.90285.902,700,400
17 Apr 2024300.81303.63293.60293.71293.711,127,500
16 Apr 2024298.92302.04296.57300.81300.811,651,400
15 Apr 2024310.50310.73299.68301.56301.561,338,000
12 Apr 2024305.55306.89304.02305.85305.851,115,200
11 Apr 2024304.61310.77303.96310.10310.101,287,800
10 Apr 2024305.55307.44303.01304.59304.591,014,000
09 Apr 2024312.74313.45305.04311.41311.411,193,400
08 Apr 2024309.05312.20306.20311.09311.09785,900
05 Apr 2024309.12310.80307.12308.02308.021,075,800
04 Apr 2024314.90317.09306.04306.48306.481,138,100
03 Apr 2024304.00312.17304.00310.58310.581,114,800
02 Apr 2024307.00307.27303.53306.36306.361,214,900
01 Apr 2024310.46313.97308.65312.13312.13901,100
28 Mar 2024312.16313.01309.39311.28311.281,331,700
27 Mar 2024319.24319.37309.31311.34311.341,075,900
26 Mar 2024317.00321.35315.00316.01316.011,266,800
25 Mar 2024318.61318.65313.21316.21316.211,305,800
22 Mar 2024322.75324.23318.57322.74322.741,751,900
21 Mar 2024320.87327.36320.65322.80322.801,907,500
20 Mar 2024314.17317.10311.72316.86316.861,297,700
19 Mar 2024303.75312.79303.44311.85311.851,997,300
18 Mar 2024300.85303.98300.26300.93300.931,244,100
15 Mar 2024304.25305.41298.11298.44298.442,605,500
14 Mar 2024310.00310.39304.34306.24306.241,038,600
13 Mar 2024311.69311.69303.50306.21306.211,291,400
12 Mar 2024308.98312.93305.60311.28311.281,357,000
11 Mar 2024306.97307.44301.12305.74305.741,119,500
08 Mar 2024318.46319.00308.50308.60308.601,311,700
07 Mar 2024316.01319.83312.65318.04318.041,177,200
06 Mar 2024311.69315.81307.15312.65312.651,206,500
05 Mar 2024313.38316.95304.24307.70307.701,744,300
04 Mar 2024315.24320.78313.96317.31317.311,593,000
01 Mar 2024303.23315.78303.00315.24315.241,839,800
29 Feb 2024302.50305.79299.86304.38304.381,704,300
28 Feb 2024299.00302.69298.01300.58300.58752,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...