Cadence Design Systems, Inc. (CDNS) NASDAQ

315.60

-2.11(-0.66%)

Updated at December 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 2025318318.89318.89319.3317545,523
December 24, 2025315.7317.76317.76318.12315.36359,900
December 23, 2025314.73316.93316.93317.39314.53893,472
December 22, 2025317.57317.57317.57318.36314.671.11M
December 19, 2025315.1314.91314.91319.28313.763.95M
December 18, 2025318.39315.1315.1322.41314.351.81M
December 17, 2025319313.02313.02319.89310.941.53M
December 16, 2025318.55319.53319.53323316.422.3M
December 15, 2025324.08318.43318.43327.77317.661.69M
December 12, 2025334.63323.22323.22335.24322.651.44M
December 11, 2025337.95335.43335.43338329.351.11M
December 10, 2025334.44338.06338.06341.31333.241.14M
December 09, 2025336.26335.07335.07338.04333.46994,336
December 08, 2025337.99337.29337.29340.83336.521.02M
December 05, 2025338.43337.53337.53341.04336.161.33M
December 04, 2025336.87337.3337.3339.59334.321.35M
December 03, 2025315.8336.11336.11338315.682.68M
December 02, 2025311.51317.94317.94319.07311.231.93M
December 01, 2025312.64309.62309.62313.05306.831.74M
November 28, 2025309.06311.84311.84311.96306.33875,049
November 26, 2025307.05306.35306.35308.18304.031.4M
November 25, 2025300.75303.66303.66305.75298.171.98M
November 24, 2025303.37304.47304.47305.72299.653M
November 21, 2025301.92300.58300.58303.9295.181.75M
November 20, 2025312.15302.14302.14316.71301.631.57M
November 19, 2025304.21306.76306.76310.12302.431.44M
November 18, 2025307.73303.21303.21310.34302.142.03M
November 17, 2025313.54311.29311.29315.83309.641.52M
November 14, 2025311.85314.93314.93319.65310.651.36M
November 13, 2025314.89315.99315.99317.47312.991.77M
November 12, 2025320.93315.54315.54321.63314.761.65M
November 11, 2025326.53318.51318.51326.79316.221.91M
November 10, 2025326.56328.94328.94330.84323.322.01M
November 07, 2025324.49325.05325.05326.61319.191.61M
November 06, 2025324.94324.45324.45327.26318.573.18M
November 05, 2025331.95327.63327.63332.56324.232.23M
November 04, 2025330.06333.22333.22336.06325.593.05M
November 03, 2025341.71335.41335.41341.713311.47M
October 31, 2025338.73338.69338.69340.73336.291.32M
October 30, 2025340336.09336.09342.2333.411.56M
October 29, 2025337.3341.43341.43346.983342.34M
October 28, 2025339.01341.3341.3348.08327.173.22M
October 27, 2025357.53351.4351.4357.533464.24M
October 24, 2025339.76345.1345.1351.13339.761.86M
October 23, 2025329.3337.27337.27338.18327.621.53M
October 22, 2025333.44330.51330.51336.5326.162M
October 21, 2025327.53333.45333.45335.12327.111.26M
October 20, 2025327.79329.64329.64331.12326.391.46M
October 17, 2025322.59326.12326.12328.213201.48M
October 16, 2025326.18324.25324.25327.05320.081.79M
October 15, 2025330.65324.1324.1330.65321.391.6M
October 14, 2025324.5325.75325.75329.85318.021.6M
October 13, 2025329.75332.23332.23334.2324.941.72M
October 10, 2025348.1327327350.26325.862.16M
October 09, 2025348.25348.67348.67348.77343.581.23M
October 08, 2025346.07350350354.26346.071.29M
October 07, 2025352.7345.48345.48353.33342.08949,557
October 06, 2025350353.36353.36354.853501.44M
October 03, 2025347.24347.27347.27353.153451.06M
October 02, 2025354.55347.24347.24355.14346.351.65M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved