Cadence Design Systems, Inc. (CDNS) NASDAQ

310.14

+0.995(+0.32%)

As of June 25 03:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 24, 2024317.52309.28309.28317.52309.13975,836
June 21, 2024319.43318.39318.39319.53313.722.71M
June 20, 2024328.79318.53318.53328.99317.611.72M
June 18, 2024320.39326.5326.5327.11320.392.42M
June 17, 2024310.48322.08322.08323.25310.482.25M
June 14, 2024309.09312.1312.1312.58307.051.39M
June 13, 2024312.59307.54307.54316.92304.71.56M
June 12, 2024305.72311.7311.7312.74303.82.14M
June 11, 2024295300.83300.83301.98294.521.6M
June 10, 2024293.73296.18296.18296.44292.22934,206
June 07, 2024297.33294.42294.42299.4293.56997,245
June 06, 2024296.77295.74295.74299.08295.071.24M
June 05, 2024287.99296.42296.42297.13287.431.89M
June 04, 2024288.38287.13287.13289.84283.751.14M
June 03, 2024287.31286.15286.15289.67281.261.27M
May 31, 2024287.67286.31286.31289.57279.023.48M
May 30, 2024290.5288.25288.25290.5287.382.12M
May 29, 2024291.79291.7291.7293.01288.441.78M
May 28, 2024293.07296.21296.21297.91293.071.48M
May 24, 2024293.7294.28294.28297.68291.03957,105
May 23, 2024297.67294.69294.69301.94293.51.87M
May 22, 2024291.92292.84292.84294.49290.51.22M
May 21, 2024292.23290.29290.29292.98289.68538,763
May 20, 2024288.74292.47292.47292.63287.3988,006
May 17, 2024290288.81288.81290.28288.39895,919
May 16, 2024293.1288.93288.93294.74288.721.22M
May 15, 2024287.19293.1293.1294.42285.821.99M
May 14, 2024284.6283.33283.33285.37282.11.32M
May 13, 2024289.2284.46284.46289.2283.941.06M
May 10, 2024285.7287.48287.48290.54285.28840,607
May 09, 2024283.05285.28285.28287.23282.251M
May 08, 2024282.5282.74282.74284.61281.36831,670
May 07, 2024286284.04284.04288.42283.81.02M
May 06, 2024281.78285.19285.19285.22280.271.01M
May 03, 2024280.39281.63281.63284.32279.341.37M
May 02, 2024275.84276.44276.44277.45270.391.64M
May 01, 2024275.36274.55274.55280.82273.242.08M
April 30, 2024281.52275.63275.63282.84275.41.71M
April 29, 2024283.77282.49282.49285.71280.181.4M
April 26, 2024278.5282.41282.41287.44278.52.14M
April 25, 2024274.47277.08277.08279.58273.492.05M
April 24, 2024282.47277.66277.66284.1276.722.33M
April 23, 2024278281.76281.76285.98275.54.68M
April 22, 2024284285.02285.02287.142812.78M
April 19, 2024285280.3280.3286.67279.61.34M
April 18, 2024295.05285.9285.9296.16282.62.7M
April 17, 2024300.81293.71293.71303.63293.61.13M
April 16, 2024298.92300.81300.81302.04296.571.65M
April 15, 2024310.5301.56301.56310.73299.681.34M
April 12, 2024305.55305.85305.85306.89304.021.08M
April 11, 2024304.61310.1310.1310.77303.961.29M
April 10, 2024305.55304.59304.59307.44303.011.01M
April 09, 2024312.74311.41311.41313.45305.041.19M
April 08, 2024309.05311.09311.09312.2306.2785,967
April 05, 2024309.12308.02308.02310.8307.121.08M
April 04, 2024314.9306.48306.48317.09306.041.14M
April 03, 2024304310.58310.58312.173041.11M
April 02, 2024307306.36306.36307.27303.531.21M
April 01, 2024310.46312.13312.13313.97308.65901,222
March 28, 2024312.16311.28311.28313.01309.391.31M