Cadence Design Systems, Inc. (0HS2.L) LSE

350.99

+1.5901(+0.46%)

Updated at September 08 06:00AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025349.81348.22348.46354.91345.68277
September 04, 2025348349.09349.09350.06344.56551
September 03, 2025342.8345.42345.42346.84340.561,093
September 02, 2025350.5346.14346.14350.5340.811,247
August 29, 2025353.6346.84346.84354.52346.841,418
August 28, 2025340.59354.71354.71354.75340.591,027
August 27, 2025344.22343.91343.91345.6343.232,831
August 26, 2025347.95343.66343.66347.95343.27255
August 22, 2025348353.37353.37354.36346.79301
August 21, 2025338.36345.71345.71348.79338.36417
August 20, 2025345342.8342.8346.79339.652,243
August 19, 2025356348.23348.23356347.58401
August 18, 2025346.01350.99352.32353.9346.01558
August 15, 2025350348.77348.77350.02344.651,181
August 14, 2025350349.36349.36350347.021,833
August 13, 2025357.67347.54347.54359.5347.541,275
August 12, 2025349.86351351352.61346706
August 11, 2025352.38353.8353.8354.16348.211,570
August 08, 2025355.98354.62354.62357.42354.62307
August 07, 2025360.12354.68354.68365.11350.64557
August 06, 2025361.86360.36360.36363.73359.49625
August 05, 2025366.5360.81360.81366.58358.32609
August 04, 2025358361.52361.52362.47356.8695
August 01, 2025359.4356.5356.5362.97353.753,537
July 31, 2025370.7367.43367.43376.21366.693,390
July 30, 2025367.33373.35373.35373.35364.172,378
July 29, 2025356.1363.6363.6370.27352.137,022
July 28, 2025333.18331.13331.13340328.622,961
July 25, 2025326333.5333.5333.95324.25934
July 24, 2025325.52325.55325.55327.54324.55523
July 23, 2025320.48324.84324.84324.84318.48526
July 22, 2025316.02319.82319.82319.82313.6368
July 21, 2025316316.59316.59318.66315991
July 18, 2025321.37315.57319.06322.22315.57341
July 17, 2025314.05319.35319.35319.52311.93680
July 16, 2025318.14312.91312.91318.79311.77697
July 15, 2025320319.14319.14324.3318.4609
July 14, 2025326315.88315.88326314.72620
July 11, 2025320.5321.25321.91324.32318.47643
July 10, 2025324.41321.72321.72325.5318.36379
July 09, 2025326324.3324.3326321.19826
July 08, 2025323319.28319.28323.14319.28795
July 07, 2025329.52324.26324.26338.26319.65,585
July 03, 2025321.18325.11325.11333317.993,244
July 02, 2025309.46312.2312.2312.4305.8280
July 01, 2025307.23310.13310.13310.83305145
June 30, 2025313.87307.68307.68313.87305586
June 27, 2025304.09308.69308.69314.58304.09804
June 26, 2025299300.93300.93303.57298.59303
June 25, 2025297.83298.72298.72301.36295.58501
June 24, 2025295.1295.23295.23297.13294.79128
June 23, 2025299.96294.17294.17299.962901,453
June 20, 2025299.63295293.89300293.881,002
June 18, 2025296.91299.71299.71299.78295.86132
June 17, 2025299.79303.75303.75304.18299.05286
June 16, 2025300299.48299.48302.28297.99475
June 13, 2025295.89302.58302.58308.8295.89474
June 12, 2025306.1309.11309.11309.12306.1340
June 11, 2025306306.65306.65309302.64349
June 10, 2025305303.84303.84305300.19170
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved