Cadence Design Systems, Inc. (CDNS) NASDAQ

303.69

-1.34(-0.44%)

Updated at December 30 01:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 30, 2024302.28304.24304.24304.43298.25315,728
December 27, 2024303.67305.03305.03306.78300.95973,499
December 26, 2024305.57308.69308.69310.24305.47769,532
December 24, 2024304.6308.58308.58308.93303.15575,135
December 23, 2024302.17304.41304.41304.77299.841.22M
December 20, 2024296.71301.47301.47306.5295.983.01M
December 19, 2024304.67299.87299.87306.81299.771.85M
December 18, 2024309.03301.24301.24313.99299.431.72M
December 17, 2024312.88311.35311.35315.73310.351.63M
December 16, 2024309.54313.49313.49317.25306.51.76M
December 13, 2024305.78306.75306.75308.17301.651.54M
December 12, 2024308.42308.22308.22310.29306.55851,245
December 11, 2024307.52308.78308.78311.1305.772.22M
December 10, 2024310.42302.86302.86310.55300.251.68M
December 09, 2024310309.75309.75315.04307.631.52M
December 06, 2024305307.51307.51309.95303.71.75M
December 05, 2024318.5303.79303.79319.15302.642.64M
December 04, 2024317.63324.54324.54326.193152.2M
December 03, 2024306.75313.25313.25314.36305.381.45M
December 02, 2024306.19310.27310.27312.26304.851.7M
November 29, 2024304.37306.81306.81310.29304.29888,720
November 27, 2024308.22304.68304.68308.86302.49932,178
November 26, 2024314.55310.1310.1316.37309.421.14M
November 25, 2024314.96312.39312.39315.3309.151.94M
November 22, 2024308.71311.87311.87313.36307.021.37M
November 21, 2024306.11306.51306.51308.45300.951.13M
November 20, 2024298.7304.01304.01305.23296.061.72M
November 19, 2024291.38299.63299.63300290.051.26M
November 18, 2024291.36294.33294.33295.95288.771.78M
November 15, 2024298.45289.71289.71298.58287.491.58M
November 14, 2024304.46303.04303.04306.19299.641.61M
November 13, 2024295.68306.47306.47309.96295.642.15M
November 12, 2024301.26297.77297.77301.77295.511.23M
November 11, 2024300.48300.9300.9301.25296.291.18M
November 08, 2024303.48301.94301.94305.52299.47128,836
November 07, 2024298.73301.72301.72304.35297.731.46M
November 06, 2024298296.75296.75305293.62.76M
November 05, 2024289.76291.21291.21294.78289.51.96M
November 04, 2024284.52289.34289.34291.95282.62.5M
November 01, 2024276282.09282.09283275.421.88M
October 31, 2024287.44276.12276.12288.49276.072.79M
October 30, 2024280.5290290290.2278.773.45M
October 29, 2024274.94284.45284.45287.02271.995.99M
October 28, 2024258.72252.77252.77258.9251.813.17M
October 25, 2024254.19257.3257.3260.09254.192.02M
October 24, 2024251.05251.01251.01251.68247.46879,806
October 23, 2024249.73249.09249.09251.23246.921.75M
October 22, 2024252251.51251.51252.99246.62.92M
October 21, 2024256253.15253.15258.13252.712.83M
October 18, 2024263.23258.52258.52265.12258.254.06M
October 17, 2024268.73263.03263.03268.88262.852.24M
October 16, 2024270.76262.95262.95271.91262.462.15M
October 15, 2024283.66269.47269.47284.35268.862.48M
October 14, 2024284.73282.14282.14285280.871.32M
October 11, 2024280.47282.39282.39283.14279.221.39M
October 10, 2024277.13280.64280.64281.52276.841.05M
October 09, 2024270.59279.56279.56280.21268.611.44M
October 08, 2024263.57270.15270.15270.78263.571.69M
October 07, 2024265.21262.86262.86266.18261.341.25M
October 04, 2024272.41268.65268.65272.87266.511.1M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved