Singapore markets closed
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,119.21 +42.61 (+1.05%) Dow
34,092.96 +6.92 (+0.02%) Nasdaq
11,816.32 +231.77 (+2.00%) BTC-USD
23,812.53 +737.69 (+3.20%) CMC Crypto 200
544.06 +301.38 (+124.19%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 181.78 | 190.25 | 181.28 | 188.89 | 188.89 | 1,612,300 |
| 31 Jan 2023 | 181.36 | 183.73 | 180.75 | 182.83 | 182.83 | 1,741,900 |
| 30 Jan 2023 | 183.61 | 183.72 | 180.62 | 180.74 | 180.74 | 1,191,200 |
| 27 Jan 2023 | 183.93 | 186.24 | 183.11 | 185.03 | 185.03 | 1,137,500 |
| 26 Jan 2023 | 184.90 | 185.86 | 182.59 | 185.63 | 185.63 | 857,100 |
| 25 Jan 2023 | 179.31 | 182.76 | 176.49 | 182.48 | 182.48 | 1,103,300 |
| 24 Jan 2023 | 183.35 | 183.66 | 181.38 | 182.38 | 182.38 | 1,201,900 |
| 23 Jan 2023 | 177.20 | 184.24 | 177.20 | 183.41 | 183.41 | 1,813,500 |
| 20 Jan 2023 | 171.69 | 178.95 | 171.68 | 178.26 | 178.26 | 1,768,500 |
| 19 Jan 2023 | 171.64 | 173.43 | 171.23 | 171.95 | 171.95 | 1,549,400 |
| 18 Jan 2023 | 174.40 | 177.60 | 172.21 | 172.46 | 172.46 | 1,445,600 |
| 17 Jan 2023 | 171.79 | 174.52 | 169.41 | 172.97 | 172.97 | 2,034,200 |
| 13 Jan 2023 | 166.00 | 169.37 | 166.00 | 169.26 | 169.26 | 1,021,100 |
| 12 Jan 2023 | 168.17 | 168.66 | 164.85 | 168.06 | 168.06 | 1,039,200 |
| 11 Jan 2023 | 164.58 | 168.70 | 163.76 | 168.47 | 168.47 | 1,523,600 |
| 10 Jan 2023 | 164.59 | 166.61 | 162.48 | 164.32 | 164.32 | 1,302,100 |
| 09 Jan 2023 | 161.34 | 168.52 | 161.34 | 165.92 | 165.92 | 1,924,900 |
| 06 Jan 2023 | 158.75 | 160.32 | 155.20 | 159.66 | 159.66 | 1,194,200 |
| 05 Jan 2023 | 157.56 | 158.74 | 154.88 | 156.80 | 156.80 | 1,728,200 |
| 04 Jan 2023 | 161.00 | 162.10 | 157.46 | 159.23 | 159.23 | 1,329,000 |
| 03 Jan 2023 | 162.83 | 164.00 | 157.50 | 159.64 | 159.64 | 992,800 |
| 30 Dec 2022 | 159.92 | 160.75 | 158.41 | 160.64 | 160.64 | 739,400 |
| 29 Dec 2022 | 159.59 | 163.18 | 159.40 | 161.93 | 161.93 | 771,600 |
| 28 Dec 2022 | 159.95 | 161.73 | 158.18 | 158.34 | 158.34 | 769,500 |
| 27 Dec 2022 | 161.10 | 161.10 | 158.97 | 160.05 | 160.05 | 615,200 |
| 23 Dec 2022 | 160.92 | 161.95 | 159.25 | 161.45 | 161.45 | 709,700 |
| 22 Dec 2022 | 162.99 | 163.34 | 158.94 | 161.76 | 161.76 | 1,154,000 |
| 21 Dec 2022 | 162.79 | 165.77 | 161.61 | 165.41 | 165.41 | 1,178,700 |
| 20 Dec 2022 | 159.90 | 162.92 | 159.12 | 162.36 | 162.36 | 1,353,500 |
| 19 Dec 2022 | 163.15 | 163.15 | 160.02 | 160.95 | 160.95 | 944,700 |
| 16 Dec 2022 | 163.01 | 166.61 | 161.45 | 163.20 | 163.20 | 2,992,900 |
| 15 Dec 2022 | 163.04 | 163.96 | 160.38 | 162.23 | 162.23 | 1,584,600 |
| 14 Dec 2022 | 168.23 | 171.23 | 164.25 | 165.47 | 165.47 | 1,459,400 |
| 13 Dec 2022 | 174.31 | 174.48 | 166.07 | 168.23 | 168.23 | 1,657,400 |
| 12 Dec 2022 | 163.96 | 166.84 | 163.76 | 166.09 | 166.09 | 1,414,100 |
| 09 Dec 2022 | 163.32 | 164.66 | 162.17 | 163.67 | 163.67 | 1,299,800 |
| 08 Dec 2022 | 162.12 | 165.44 | 161.36 | 164.06 | 164.06 | 1,397,200 |
| 07 Dec 2022 | 162.32 | 163.10 | 159.72 | 160.59 | 160.59 | 1,674,000 |
| 06 Dec 2022 | 166.92 | 166.92 | 162.16 | 163.66 | 163.66 | 1,152,400 |
| 05 Dec 2022 | 170.45 | 170.92 | 165.51 | 166.46 | 166.46 | 1,441,400 |
| 02 Dec 2022 | 172.93 | 173.45 | 170.29 | 172.43 | 172.43 | 1,255,300 |
| 01 Dec 2022 | 174.75 | 177.27 | 173.33 | 176.78 | 176.78 | 1,931,900 |
| 30 Nov 2022 | 164.20 | 172.25 | 164.02 | 172.04 | 172.04 | 2,565,600 |
| 29 Nov 2022 | 165.36 | 165.36 | 161.90 | 163.52 | 163.52 | 1,142,200 |
| 28 Nov 2022 | 167.54 | 169.48 | 164.17 | 164.95 | 164.95 | 1,401,100 |
| 25 Nov 2022 | 167.51 | 168.35 | 166.94 | 167.31 | 167.31 | 441,100 |
| 23 Nov 2022 | 163.00 | 168.65 | 163.00 | 167.51 | 167.51 | 721,500 |
| 22 Nov 2022 | 162.60 | 165.63 | 160.87 | 165.20 | 165.20 | 1,118,400 |
| 21 Nov 2022 | 164.45 | 164.45 | 161.65 | 161.86 | 161.86 | 1,184,900 |
| 18 Nov 2022 | 167.67 | 168.16 | 163.61 | 165.02 | 165.02 | 1,198,600 |
| 17 Nov 2022 | 165.20 | 166.98 | 162.87 | 165.10 | 165.10 | 1,555,200 |
| 16 Nov 2022 | 168.68 | 170.49 | 167.16 | 168.86 | 168.86 | 1,137,500 |
| 15 Nov 2022 | 171.78 | 172.40 | 167.18 | 168.74 | 168.74 | 2,008,800 |
| 14 Nov 2022 | 166.03 | 169.38 | 165.45 | 167.93 | 167.93 | 1,773,100 |
| 11 Nov 2022 | 162.47 | 167.99 | 161.49 | 166.90 | 166.90 | 2,273,800 |
| 10 Nov 2022 | 156.66 | 162.61 | 155.69 | 162.02 | 162.02 | 2,656,200 |
| 09 Nov 2022 | 147.65 | 148.55 | 145.94 | 147.76 | 147.76 | 1,070,000 |
| 08 Nov 2022 | 147.11 | 151.09 | 146.44 | 149.10 | 149.10 | 1,236,400 |
| 07 Nov 2022 | 143.75 | 146.61 | 141.62 | 146.00 | 146.00 | 2,085,300 |
| 04 Nov 2022 | 144.34 | 144.72 | 138.76 | 142.41 | 142.41 | 2,998,700 |
| 03 Nov 2022 | 144.00 | 145.75 | 142.38 | 142.86 | 142.86 | 1,870,200 |
| 02 Nov 2022 | 151.54 | 152.40 | 145.02 | 145.09 | 145.09 | 2,667,200 |
| 01 Nov 2022 | 153.25 | 153.76 | 149.81 | 150.93 | 150.93 | 1,299,600 |
| 31 Oct 2022 | 150.19 | 152.56 | 149.42 | 151.39 | 151.39 | 1,544,200 |
| 28 Oct 2022 | 149.66 | 151.82 | 148.83 | 151.48 | 151.48 | 1,944,800 |
| 27 Oct 2022 | 149.70 | 150.96 | 146.36 | 148.58 | 148.58 | 2,169,000 |
| 26 Oct 2022 | 148.23 | 152.26 | 147.44 | 149.05 | 149.05 | 2,485,800 |
| 25 Oct 2022 | 158.21 | 160.74 | 150.86 | 151.32 | 151.32 | 5,082,600 |
| 24 Oct 2022 | 160.04 | 161.40 | 157.07 | 160.22 | 160.22 | 1,832,200 |
| 21 Oct 2022 | 152.10 | 158.86 | 150.69 | 158.34 | 158.34 | 2,034,400 |
| 20 Oct 2022 | 154.12 | 156.61 | 152.00 | 153.05 | 153.05 | 1,599,900 |
| 19 Oct 2022 | 152.66 | 154.28 | 151.73 | 153.72 | 153.72 | 1,164,600 |
| 18 Oct 2022 | 158.00 | 159.82 | 154.15 | 155.56 | 155.56 | 1,683,400 |
| 17 Oct 2022 | 152.23 | 155.17 | 151.84 | 154.07 | 154.07 | 2,288,000 |
| 14 Oct 2022 | 152.32 | 152.92 | 147.23 | 147.45 | 147.45 | 2,373,500 |
| 13 Oct 2022 | 142.37 | 151.62 | 142.34 | 150.55 | 150.55 | 4,676,600 |
| 12 Oct 2022 | 149.24 | 151.33 | 147.83 | 147.97 | 147.97 | 2,662,100 |
| 11 Oct 2022 | 154.57 | 154.90 | 147.06 | 148.04 | 148.04 | 4,034,100 |
| 10 Oct 2022 | 159.48 | 159.86 | 152.73 | 154.71 | 154.71 | 2,242,400 |
| 07 Oct 2022 | 165.26 | 165.62 | 158.00 | 158.90 | 158.90 | 2,415,700 |
| 06 Oct 2022 | 169.95 | 171.64 | 168.17 | 168.41 | 168.41 | 1,849,700 |
| 05 Oct 2022 | 170.01 | 170.79 | 167.72 | 169.70 | 169.70 | 2,585,500 |
| 04 Oct 2022 | 173.28 | 174.33 | 170.34 | 171.33 | 171.33 | 2,127,000 |
| 03 Oct 2022 | 164.39 | 171.26 | 164.39 | 170.28 | 170.28 | 1,797,500 |
| 30 Sept 2022 | 164.75 | 167.58 | 163.27 | 163.43 | 163.43 | 2,156,800 |
| 29 Sept 2022 | 165.59 | 166.85 | 163.15 | 164.69 | 164.69 | 1,584,900 |
| 28 Sept 2022 | 164.00 | 167.66 | 162.09 | 166.97 | 166.97 | 1,477,100 |
| 27 Sept 2022 | 164.26 | 164.91 | 160.61 | 163.13 | 163.13 | 1,539,200 |
| 26 Sept 2022 | 161.49 | 164.99 | 161.49 | 162.38 | 162.38 | 1,776,500 |
| 23 Sept 2022 | 160.96 | 162.50 | 159.12 | 160.97 | 160.97 | 1,669,300 |
| 22 Sept 2022 | 164.31 | 165.79 | 161.87 | 162.32 | 162.32 | 1,811,300 |
| 21 Sept 2022 | 168.55 | 172.06 | 166.00 | 166.04 | 166.04 | 2,100,000 |
| 20 Sept 2022 | 165.97 | 168.30 | 165.79 | 166.99 | 166.99 | 1,734,800 |
| 19 Sept 2022 | 162.63 | 167.29 | 162.57 | 167.19 | 167.19 | 1,555,800 |
| 16 Sept 2022 | 161.92 | 164.80 | 160.82 | 164.27 | 164.27 | 3,470,900 |
| 15 Sept 2022 | 165.38 | 165.77 | 161.16 | 163.05 | 163.05 | 2,164,200 |
| 14 Sept 2022 | 168.38 | 168.84 | 165.19 | 167.23 | 167.23 | 1,563,700 |
| 13 Sept 2022 | 169.68 | 170.49 | 166.66 | 166.92 | 166.92 | 1,947,100 |
| 12 Sept 2022 | 175.11 | 175.45 | 173.58 | 175.02 | 175.02 | 1,439,200 |
| 09 Sept 2022 | 173.46 | 175.97 | 173.31 | 174.68 | 174.68 | 1,292,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
