Cadence Design Systems, Inc. - CDNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 11, 2024	280.47	282.39	282.39	283.14	279.22	1.39M
October 10, 2024	277.13	280.64	280.64	281.52	276.84	1.05M
October 09, 2024	270.59	279.56	279.56	280.21	268.61	1.44M
October 08, 2024	263.57	270.15	270.15	270.78	263.57	1.69M
October 07, 2024	265.21	262.86	262.86	266.18	261.34	1.25M
October 04, 2024	272.41	268.65	268.65	272.87	266.51	1.1M
October 03, 2024	264.38	265.79	265.79	268.63	264.38	1.12M
October 02, 2024	262.25	267.01	267.01	269.76	262.25	1.2M
October 01, 2024	273.44	263.32	263.32	274.35	263.03	1.9M
September 30, 2024	272.13	271.03	271.03	272.66	268.18	1.77M
September 27, 2024	275.19	274.13	274.13	275.89	271.01	1.18M
September 26, 2024	280.39	274.23	274.23	280.93	272.19	1.5M
September 25, 2024	268.37	271.8	271.8	272.14	268.37	1.62M
September 24, 2024	274.76	273.32	273.32	276.18	270.67	1.44M
September 23, 2024	274.64	274.08	274.08	276.96	273.65	1.12M
September 20, 2024	278.58	273.76	273.76	279.97	273.54	2.98M
September 19, 2024	283.39	280.35	280.35	284.95	279.86	1.68M
September 18, 2024	275.16	269.69	269.69	276.7	269.47	1.38M
September 17, 2024	275.98	274.79	274.79	279.33	274.01	1.91M
September 16, 2024	268.91	273.13	273.13	273.88	266.85	1.33M
September 13, 2024	269.41	268.72	268.72	270.98	266.22	948,989
September 12, 2024	265.24	269.9	269.9	272.28	264.55	1.98M
September 11, 2024	256.35	263.12	263.12	263.54	254.8	1.02M
September 10, 2024	253.91	255.85	255.85	256.7	252.34	1.51M
September 09, 2024	251.33	252.81	252.81	253.02	245.77	2.38M
September 06, 2024	251.85	247.52	247.52	254.45	245.45	1.73M
September 05, 2024	249.28	250.85	250.85	255.79	248.61	1.47M
September 04, 2024	249.03	254.13	254.13	255.93	248.5	2.51M
September 03, 2024	266.89	256.28	256.28	268.49	255.2	2.08M
August 30, 2024	269.13	268.93	268.93	270.56	265.87	2.02M
August 29, 2024	266.16	265.63	265.63	271	262.31	1.11M
August 28, 2024	266.92	263.09	263.09	268.42	260.7	2.29M
August 27, 2024	266.02	268.93	268.93	270.93	264.33	1.82M
August 26, 2024	271.43	268.25	268.25	271.94	264.01	1.95M
August 23, 2024	279.02	273.9	273.9	280.92	272.77	1.15M
August 22, 2024	286.68	275.59	275.59	287.47	274.78	1.15M
August 21, 2024	280.58	284.56	284.56	284.98	279.15	1.21M
August 20, 2024	281.26	281.37	281.37	283.84	279.64	1.42M
August 19, 2024	281.18	281.96	281.96	282.37	276.69	1.55M
August 16, 2024	279.49	281	281	282.97	278.6	1.09M
August 15, 2024	276.24	280.12	280.12	281.27	275.05	1.71M
August 14, 2024	271.73	271.78	271.78	274.53	269.98	1.72M
August 13, 2024	269.48	271.41	271.41	273.96	268.16	1.66M
August 12, 2024	268.9	266.64	266.64	269.52	263.43	1.31M
August 09, 2024	267	270.13	270.13	271.09	265.66	1.87M
August 08, 2024	257.75	268.68	268.68	269.15	256	3.23M
August 07, 2024	267.71	250.31	250.31	271	250.06	2.48M
August 06, 2024	259.44	259.8	259.8	265.04	252.61	4.75M
August 05, 2024	249.44	246.84	246.84	250.68	241.29	4.29M
August 02, 2024	253.31	249.63	249.63	257	241.45	4.74M
August 01, 2024	266.24	260.81	260.81	270.92	258.9	2.87M
July 31, 2024	264.17	267.66	267.66	269.52	261.79	4.1M
July 30, 2024	258.94	253.11	253.11	260.76	250.84	2.86M
July 29, 2024	260.49	259.05	259.05	264.81	258.6	1.51M
July 26, 2024	263.04	258.79	258.79	264.55	257.78	2.61M
July 25, 2024	267	258.38	258.38	268.93	258.16	3.48M
July 24, 2024	280.05	266.34	266.34	281.03	265.77	3.09M
July 23, 2024	285.86	282.99	282.99	291.83	280.77	3.34M
July 22, 2024	283.62	287.08	287.08	289.09	282.73	3.26M
July 19, 2024	280.83	279.95	279.95	280.83	276.17	2.61M

Cadence Design Systems, Inc. (CDNS) NASDAQ