Mail

CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	226.26	232.14	226.15	228.33	228.33	2,809,700
25 May 2023	208.75	225.46	208.50	224.49	224.49	3,818,800
24 May 2023	204.41	204.95	203.13	203.67	203.67	1,520,700
23 May 2023	210.88	211.07	205.18	205.76	205.76	1,571,100
22 May 2023	215.55	215.94	211.40	211.63	211.63	1,847,100
19 May 2023	217.91	219.09	214.78	216.71	216.71	1,751,600
18 May 2023	205.53	217.46	205.46	216.84	216.84	3,005,400
17 May 2023	202.66	205.62	202.08	204.15	204.15	1,293,100
16 May 2023	202.31	203.54	201.73	202.46	202.46	1,254,100
15 May 2023	200.86	202.34	198.92	202.31	202.31	1,434,500
12 May 2023	202.04	202.41	199.86	201.16	201.16	1,223,000
11 May 2023	203.68	203.72	199.32	201.46	201.46	1,841,400
10 May 2023	205.70	206.23	202.33	204.19	204.19	1,404,000
09 May 2023	205.14	206.29	203.23	204.03	204.03	1,024,600
08 May 2023	205.43	206.33	203.56	205.56	205.56	734,800
05 May 2023	205.94	206.99	203.37	205.24	205.24	1,749,100
04 May 2023	208.10	208.67	204.95	205.03	205.03	1,271,900
03 May 2023	208.98	209.96	207.04	207.45	207.45	1,084,400
02 May 2023	211.31	212.91	207.87	208.97	208.97	1,435,100
01 May 2023	209.30	211.50	207.70	210.65	210.65	1,075,600
28 Apr 2023	207.83	211.95	207.69	209.45	209.45	1,996,200
27 Apr 2023	204.84	208.44	202.66	207.86	207.86	1,738,800
26 Apr 2023	203.90	207.33	203.04	203.61	203.61	2,223,000
25 Apr 2023	200.60	204.70	194.01	203.90	203.90	5,320,600
24 Apr 2023	212.78	214.81	212.37	212.98	212.98	1,416,100
21 Apr 2023	213.58	214.48	210.36	213.00	213.00	1,461,000
20 Apr 2023	212.36	215.78	212.36	213.73	213.73	1,173,000
19 Apr 2023	212.87	214.06	212.23	213.67	213.67	937,600
18 Apr 2023	214.86	215.52	212.94	213.77	213.77	915,300
17 Apr 2023	215.00	215.48	211.73	213.16	213.16	895,700
14 Apr 2023	214.87	216.73	212.92	214.55	214.55	1,273,100
13 Apr 2023	212.88	217.67	212.88	217.01	217.01	1,640,000
12 Apr 2023	215.00	216.33	211.81	212.18	212.18	1,416,600
11 Apr 2023	212.46	214.95	212.36	213.89	213.89	1,530,400
10 Apr 2023	207.24	214.13	207.02	213.61	213.61	2,167,900
06 Apr 2023	205.39	209.26	205.33	208.52	208.52	1,885,700
05 Apr 2023	210.12	211.08	206.14	207.56	207.56	1,455,100
04 Apr 2023	212.19	214.14	210.89	211.51	211.51	1,228,700
03 Apr 2023	209.00	211.60	208.73	211.39	211.39	1,603,400
31 Mar 2023	208.00	210.23	207.44	210.09	210.09	2,104,000
30 Mar 2023	207.34	207.99	205.39	207.01	207.01	1,629,700
29 Mar 2023	205.22	206.66	204.70	206.00	206.00	1,184,900
28 Mar 2023	204.65	205.72	201.35	203.28	203.28	1,180,800
27 Mar 2023	204.48	206.29	203.55	205.27	205.27	1,400,300
24 Mar 2023	206.63	206.95	203.05	204.48	204.48	2,302,500
23 Mar 2023	204.84	208.24	203.03	207.00	207.00	2,120,100
22 Mar 2023	206.72	209.23	203.96	204.00	204.00	2,039,800
21 Mar 2023	207.70	208.58	204.49	207.88	207.88	2,722,800
20 Mar 2023	207.00	207.89	204.73	207.07	207.07	2,757,000
17 Mar 2023	206.78	209.50	205.43	206.88	206.88	4,539,600
16 Mar 2023	202.10	209.28	200.01	207.82	207.82	3,228,500
15 Mar 2023	202.64	203.94	200.49	202.94	202.94	3,116,300
14 Mar 2023	197.86	203.68	197.42	203.52	203.52	2,190,700
13 Mar 2023	194.55	198.57	193.12	196.27	196.27	2,309,800
10 Mar 2023	196.68	198.08	192.78	195.67	195.67	2,385,300
09 Mar 2023	199.33	201.97	196.12	196.40	196.40	1,864,500
08 Mar 2023	195.71	199.46	195.17	199.30	199.30	1,440,600
07 Mar 2023	196.49	198.15	194.34	195.35	195.35	1,403,100
06 Mar 2023	196.94	198.81	195.26	197.40	197.40	1,614,800
03 Mar 2023	193.85	196.77	192.81	196.50	196.50	1,563,600
02 Mar 2023	190.32	193.39	189.30	192.64	192.64	1,472,400
01 Mar 2023	193.14	193.57	190.69	191.43	191.43	1,204,700
28 Feb 2023	193.26	195.23	192.74	192.94	192.94	1,715,100
27 Feb 2023	195.35	195.99	192.66	193.18	193.18	1,354,100
24 Feb 2023	192.65	195.37	192.45	193.74	193.74	1,180,500
23 Feb 2023	196.03	198.57	194.66	196.62	196.62	1,669,400
22 Feb 2023	193.24	196.00	192.88	193.99	193.99	1,779,300
21 Feb 2023	192.19	193.58	191.44	192.65	192.65	1,785,900
17 Feb 2023	192.33	195.12	191.10	194.44	194.44	1,993,900
16 Feb 2023	196.28	198.44	193.45	194.62	194.62	2,903,100
15 Feb 2023	199.10	202.96	198.73	202.26	202.26	2,140,300
14 Feb 2023	193.40	199.86	192.00	199.09	199.09	3,361,100
13 Feb 2023	185.10	186.85	183.80	185.70	185.70	1,992,300
10 Feb 2023	184.10	185.14	183.42	183.80	183.80	1,169,900
09 Feb 2023	188.15	190.59	185.54	186.27	186.27	1,489,600
08 Feb 2023	187.78	188.54	184.88	185.45	185.45	1,389,200
07 Feb 2023	185.29	189.24	183.26	188.33	188.33	1,208,600
06 Feb 2023	184.46	186.99	184.00	185.91	185.91	1,072,000
03 Feb 2023	185.20	188.68	184.23	185.85	185.85	1,158,900
02 Feb 2023	190.73	191.92	188.40	189.22	189.22	1,909,700
01 Feb 2023	181.78	190.25	181.28	188.89	188.89	1,613,200
31 Jan 2023	181.36	183.73	180.75	182.83	182.83	1,741,900
30 Jan 2023	183.61	183.72	180.62	180.74	180.74	1,191,200
27 Jan 2023	183.93	186.24	183.11	185.03	185.03	1,137,500
26 Jan 2023	184.90	185.86	182.59	185.63	185.63	857,100
25 Jan 2023	179.31	182.76	176.49	182.48	182.48	1,103,300
24 Jan 2023	183.35	183.66	181.38	182.38	182.38	1,201,900
23 Jan 2023	177.20	184.24	177.20	183.41	183.41	1,813,500
20 Jan 2023	171.69	178.95	171.68	178.26	178.26	1,769,200
19 Jan 2023	171.64	173.43	171.23	171.95	171.95	1,549,400
18 Jan 2023	174.40	177.60	172.21	172.46	172.46	1,445,600
17 Jan 2023	171.79	174.52	169.41	172.97	172.97	2,034,200
13 Jan 2023	166.00	169.37	166.00	169.26	169.26	1,021,100
12 Jan 2023	168.17	168.66	164.85	168.06	168.06	1,039,200
11 Jan 2023	164.58	168.70	163.76	168.47	168.47	1,523,600
10 Jan 2023	164.59	166.61	162.48	164.32	164.32	1,302,100
09 Jan 2023	161.34	168.52	161.34	165.92	165.92	1,924,900
06 Jan 2023	158.75	160.32	155.20	159.66	159.66	1,194,200
05 Jan 2023	157.56	158.74	154.88	156.80	156.80	1,728,200
04 Jan 2023	161.00	162.10	157.46	159.23	159.23	1,329,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...