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

317.40

+2.3198(+0.74%)

Updated at December 24 05:40PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025315.91317.4317.4317.4315.47303
December 23, 2025314.73316.03316.03316.9314.73235
December 22, 2025318.99317.28317.28318.99314.87598
December 19, 2025312.66316.52316.52318.99312.66973
December 18, 2025318.39318.15318.15320.36317.3537
December 17, 2025319.76312.17312.17319.76311.81539
December 16, 2025318.74320.26320.26322.7317.23600
December 15, 2025323.72321.75320328319.824,461
December 12, 2025335.24325.52325.52335.24324.21686
December 11, 2025336.8334.69334.69338329.8710
December 10, 2025333337.79337.79338.55333401
December 09, 2025337.61334.82334.82338330930
December 08, 2025338.43339.15339.15340.52337412
December 05, 2025332.01337.92337.92340.78332.013,487
December 04, 2025335.13336.8336.8339.03334.88775
December 03, 2025318.73331.69331.69331.69315.811,144
December 02, 2025310316.4316.4317.613101,016
December 01, 2025309.02311.3311.3312.64306.87802
November 28, 2025306.32311.14311.14311.22306.32770
November 26, 2025305.8307.31307.31307.31304739
November 25, 2025301.67304.04304.04306.41298.522,248
November 24, 2025305.56305.44305.44305.56302.1767
November 21, 2025300301.35301.35304.3296.04386
November 20, 2025312.26307.43307.81316.04307.431,292
November 19, 2025300.01307.43307.43308.16300.01478
November 18, 2025309.36304.28304.28309.36302.84572
November 17, 2025314.94313.31313.31314.94312.51376
November 14, 2025310.5316.82316.82319.51310.51,621
November 13, 2025316.08313.09313.09317.29313.09526
November 12, 2025320.6317.34317.34320.93316.62510
November 11, 2025325.12316.74316.74325.12316.5434
November 10, 2025329.01323.46327.22329.99323.462,035
November 07, 2025324320.7320.7325.51320.42981
November 06, 2025327.41320.91320.91327.41318.62,639
November 05, 2025329.35326.95326.95333324.59582
November 04, 2025329.53335.02335.02335.31326.37811
November 03, 2025339.04336.91336.91341.71331.646,539
October 31, 2025338.73338.31338.31339.46337.18314
October 30, 2025336.03334.54334.54341.58334461
October 29, 2025336.16339.57339.57345.48335.17375
October 28, 2025345.52344.08344.08347.75328.53,187
October 27, 2025359.95350.75350.75359.95347.4210,287
October 24, 2025339.5349.08349.08350.61339.57,016
October 23, 2025330337.17337.17337.17328.33701
October 22, 2025331.83329.03329.03336.33326.671,378
October 21, 2025328.63333.9333.9334.73328.321,231
October 20, 2025325329.81329.81330.58325741
October 17, 2025319.72327.5327.5327.5318.35275
October 16, 2025325.65323.3323.3327.5323.3222
October 15, 2025325.75325.65325.65330.65321.883,856
October 14, 2025326.99328.36328.36328.97319.082,044
October 13, 2025332.59332.52332.52337324.941,704
October 10, 2025347.23333.52333.52350328.391,106
October 09, 2025348.16345.56345.56348.25343.72396
October 08, 2025346.53348.78348.78354.12346.07977
October 07, 2025349.36352.99352.99359.99342.271,186
October 06, 2025350353.84353.84353.84350788
October 03, 2025347349.5349.5352.16345.34373
October 02, 2025353.76349.07349.07355.33349.073,605
October 01, 2025351.26350.5350.5355.1347.57,196
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved