Australia markets open in 5 hours 29 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.76-1.57 (-0.83%)
As of 12:31PM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023187.78188.53185.55186.76186.76494,880
07 Feb 2023185.29189.24183.26188.33188.331,208,600
06 Feb 2023184.46186.99184.00185.91185.911,072,000
03 Feb 2023185.20188.68184.23185.85185.851,158,900
02 Feb 2023190.73191.92188.40189.22189.221,909,700
01 Feb 2023181.78190.25181.28188.89188.891,613,200
31 Jan 2023181.36183.73180.75182.83182.831,741,900
30 Jan 2023183.61183.72180.62180.74180.741,191,200
27 Jan 2023183.93186.24183.11185.03185.031,137,500
26 Jan 2023184.90185.86182.59185.63185.63857,100
25 Jan 2023179.31182.76176.49182.48182.481,103,300
24 Jan 2023183.35183.66181.38182.38182.381,201,900
23 Jan 2023177.20184.24177.20183.41183.411,813,500
20 Jan 2023171.69178.95171.68178.26178.261,768,500
19 Jan 2023171.64173.43171.23171.95171.951,549,400
18 Jan 2023174.40177.60172.21172.46172.461,445,600
17 Jan 2023171.79174.52169.41172.97172.972,034,200
13 Jan 2023166.00169.37166.00169.26169.261,021,100
12 Jan 2023168.17168.66164.85168.06168.061,039,200
11 Jan 2023164.58168.70163.76168.47168.471,523,600
10 Jan 2023164.59166.61162.48164.32164.321,302,100
09 Jan 2023161.34168.52161.34165.92165.921,924,900
06 Jan 2023158.75160.32155.20159.66159.661,194,200
05 Jan 2023157.56158.74154.88156.80156.801,728,200
04 Jan 2023161.00162.10157.46159.23159.231,329,000
03 Jan 2023162.83164.00157.50159.64159.64992,800
30 Dec 2022159.92160.75158.41160.64160.64739,400
29 Dec 2022159.59163.18159.40161.93161.93771,600
28 Dec 2022159.95161.73158.18158.34158.34769,500
27 Dec 2022161.10161.10158.97160.05160.05615,200
23 Dec 2022160.92161.95159.25161.45161.45709,700
22 Dec 2022162.99163.34158.94161.76161.761,154,000
21 Dec 2022162.79165.77161.61165.41165.411,178,700
20 Dec 2022159.90162.92159.12162.36162.361,353,500
19 Dec 2022163.15163.15160.02160.95160.95944,700
16 Dec 2022163.01166.61161.45163.20163.202,992,900
15 Dec 2022163.04163.96160.38162.23162.231,584,600
14 Dec 2022168.23171.23164.25165.47165.471,459,400
13 Dec 2022174.31174.48166.07168.23168.231,657,400
12 Dec 2022163.96166.84163.76166.09166.091,414,100
09 Dec 2022163.32164.66162.17163.67163.671,299,800
08 Dec 2022162.12165.44161.36164.06164.061,397,200
07 Dec 2022162.32163.10159.72160.59160.591,674,000
06 Dec 2022166.92166.92162.16163.66163.661,152,400
05 Dec 2022170.45170.92165.51166.46166.461,441,400
02 Dec 2022172.93173.45170.29172.43172.431,255,300
01 Dec 2022174.75177.27173.33176.78176.781,931,900
30 Nov 2022164.20172.25164.02172.04172.042,565,600
29 Nov 2022165.36165.36161.90163.52163.521,142,200
28 Nov 2022167.54169.48164.17164.95164.951,401,100
25 Nov 2022167.51168.35166.94167.31167.31441,100
23 Nov 2022163.00168.65163.00167.51167.51721,500
22 Nov 2022162.60165.63160.87165.20165.201,118,400
21 Nov 2022164.45164.45161.65161.86161.861,184,900
18 Nov 2022167.67168.16163.61165.02165.021,198,600
17 Nov 2022165.20166.98162.87165.10165.101,555,200
16 Nov 2022168.68170.49167.16168.86168.861,137,500
15 Nov 2022171.78172.40167.18168.74168.742,008,800
14 Nov 2022166.03169.38165.45167.93167.931,773,100
11 Nov 2022162.47167.99161.49166.90166.902,273,800
10 Nov 2022156.66162.61155.69162.02162.022,656,200
09 Nov 2022147.65148.55145.94147.76147.761,070,000
08 Nov 2022147.11151.09146.44149.10149.101,236,400
07 Nov 2022143.75146.61141.62146.00146.002,085,300
04 Nov 2022144.34144.72138.76142.41142.412,998,700
03 Nov 2022144.00145.75142.38142.86142.861,870,200
02 Nov 2022151.54152.40145.02145.09145.092,667,200
01 Nov 2022153.25153.76149.81150.93150.931,299,600
31 Oct 2022150.19152.56149.42151.39151.391,544,200
28 Oct 2022149.66151.82148.83151.48151.481,944,800
27 Oct 2022149.70150.96146.36148.58148.582,169,000
26 Oct 2022148.23152.26147.44149.05149.052,485,800
25 Oct 2022158.21160.74150.86151.32151.325,082,600
24 Oct 2022160.04161.40157.07160.22160.221,832,200
21 Oct 2022152.10158.86150.69158.34158.342,034,400
20 Oct 2022154.12156.61152.00153.05153.051,599,900
19 Oct 2022152.66154.28151.73153.72153.721,164,600
18 Oct 2022158.00159.82154.15155.56155.561,683,400
17 Oct 2022152.23155.17151.84154.07154.072,288,000
14 Oct 2022152.32152.92147.23147.45147.452,373,500
13 Oct 2022142.37151.62142.34150.55150.554,676,600
12 Oct 2022149.24151.33147.83147.97147.972,662,100
11 Oct 2022154.57154.90147.06148.04148.044,034,100
10 Oct 2022159.48159.86152.73154.71154.712,242,400
07 Oct 2022165.26165.62158.00158.90158.902,415,700
06 Oct 2022169.95171.64168.17168.41168.411,849,700
05 Oct 2022170.01170.79167.72169.70169.702,585,500
04 Oct 2022173.28174.33170.34171.33171.332,127,000
03 Oct 2022164.39171.26164.39170.28170.281,797,500
30 Sept 2022164.75167.58163.27163.43163.432,156,800
29 Sept 2022165.59166.85163.15164.69164.691,584,900
28 Sept 2022164.00167.66162.09166.97166.971,477,100
27 Sept 2022164.26164.91160.61163.13163.131,539,200
26 Sept 2022161.49164.99161.49162.38162.381,776,500
23 Sept 2022160.96162.50159.12160.97160.971,669,300
22 Sept 2022164.31165.79161.87162.32162.321,811,300
21 Sept 2022168.55172.06166.00166.04166.042,100,000
20 Sept 2022165.97168.30165.79166.99166.991,734,800
19 Sept 2022162.63167.29162.57167.19167.191,555,800
16 Sept 2022161.92164.80160.82164.27164.273,470,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...