Australia markets open in 3 hours 28 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.43-1.26 (-0.77%)
At close: 04:00PM EDT
163.66 +0.23 (+0.14%)
After hours: 07:56PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Sept 2022165.38165.77161.16163.05163.052,164,200
14 Sept 2022168.38168.84165.19167.23167.231,563,700
13 Sept 2022169.68170.49166.66166.92166.921,947,100
12 Sept 2022175.11175.45173.58175.02175.021,439,200
09 Sept 2022173.46175.97173.31174.68174.681,292,500
08 Sept 2022169.46172.98168.78171.84171.841,778,900
07 Sept 2022168.62171.89167.62170.89170.891,394,000
06 Sept 2022168.39170.40166.64167.82167.821,628,100
02 Sept 2022171.34172.85167.16168.17168.171,416,300
01 Sept 2022171.00171.49166.89170.04170.042,353,300
31 Aug 2022175.33176.62172.64173.77173.772,072,200
30 Aug 2022175.86176.14171.18174.23174.231,381,100
29 Aug 2022175.65177.51174.72174.83174.831,326,200
26 Aug 2022184.42184.42177.48177.83177.831,750,100
25 Aug 2022184.69185.38182.78184.80184.801,163,800
24 Aug 2022185.40185.40182.64182.99182.991,315,100
23 Aug 2022183.82186.07183.00183.25183.251,012,800
22 Aug 2022186.34187.13184.51184.90184.901,275,800
19 Aug 2022188.12189.25186.62188.04188.041,329,700
18 Aug 2022190.90192.80190.41190.73190.731,221,700
17 Aug 2022191.98192.35190.03191.00191.001,341,500
16 Aug 2022191.48194.97191.14192.63192.631,622,000
15 Aug 2022188.83193.21188.62193.09193.091,659,300
12 Aug 2022187.00189.30186.45188.83188.831,805,900
11 Aug 2022187.92188.48185.66186.35186.351,677,000
10 Aug 2022188.58189.93185.68186.34186.341,737,000
09 Aug 2022183.94185.65183.12184.61184.611,458,800
08 Aug 2022186.82187.61183.30184.33184.331,691,000
05 Aug 2022182.00186.69181.96186.55186.551,422,800
04 Aug 2022182.89185.63181.28185.58185.581,599,100
03 Aug 2022182.19183.05176.25181.95181.953,271,000
02 Aug 2022183.60185.10182.11183.45183.451,709,100
01 Aug 2022183.02187.51183.02185.04185.041,812,000
29 July 2022182.96186.58182.96186.08186.081,594,500
28 July 2022177.82183.89177.48183.62183.622,115,800
27 July 2022171.63178.51171.63176.62176.622,118,200
26 July 2022170.54174.50169.94170.75170.752,713,100
25 July 2022167.72167.96165.19167.66167.661,338,800
22 July 2022169.46171.11167.23167.71167.711,804,300
21 July 2022164.91168.76163.60168.75168.751,409,000
20 July 2022162.33165.94161.58164.02164.021,453,200
19 July 2022158.09162.13157.42161.58161.581,307,500
18 July 2022158.08158.95154.22155.06155.061,043,800
15 July 2022155.99158.09153.48157.00157.001,386,600
14 July 2022152.21155.36148.85154.02154.021,281,400
13 July 2022150.49154.26149.17153.34153.34941,500
12 July 2022159.35162.19153.50154.22154.221,430,800
11 July 2022158.87159.74156.99157.87157.871,159,100
08 July 2022158.50161.42157.22160.42160.421,051,100
07 July 2022156.41160.76156.21160.19160.191,409,900
06 July 2022152.65157.44150.95156.04156.041,675,800
05 July 2022148.98151.92147.00151.64151.641,456,400
01 July 2022149.76150.78147.40149.64149.641,509,300
30 June 2022149.34152.51148.41150.03150.032,087,800
29 June 2022150.56152.32149.38150.92150.921,141,600
28 June 2022154.39155.37149.51150.12150.121,300,800
27 June 2022157.25158.32153.70154.45154.451,193,700
24 June 2022152.80157.89152.27157.62157.622,176,000
23 June 2022147.96151.36145.14151.06151.061,840,800
22 June 2022146.12149.35145.09145.96145.961,958,800
21 June 2022145.65150.14145.35148.14148.142,022,200
17 June 2022141.65145.00140.27143.09143.092,946,300
16 June 2022143.20144.51139.73141.08141.081,611,200
15 June 2022145.20149.91144.02147.72147.721,647,400
14 June 2022142.65144.14140.22143.39143.391,048,900
13 June 2022144.40145.30140.89141.66141.661,443,700
10 June 2022151.74152.49147.84149.11149.111,195,000
09 June 2022158.48160.03155.75155.81155.811,199,200
08 June 2022161.84162.11158.88159.93159.931,489,200
07 June 2022158.58162.98157.97162.27162.27927,800
06 June 2022160.90164.18159.34160.29160.291,092,100
03 June 2022159.11159.92157.38158.56158.561,096,700
02 June 2022152.83161.69152.43161.41161.411,451,800
01 June 2022155.15157.77151.89153.22153.221,072,300
31 May 2022155.74155.79151.83153.73153.732,655,400
27 May 2022150.00156.33149.88156.24156.241,330,700
26 May 2022146.44149.60144.73148.67148.671,214,200
25 May 2022142.20146.18142.00145.06145.061,586,900
24 May 2022145.68146.64142.56144.00144.001,492,000
23 May 2022147.20148.43145.17147.63147.631,333,200
20 May 2022146.93147.47141.00146.60146.602,917,600
19 May 2022136.27146.94136.27143.83143.832,436,400
18 May 2022140.30141.40135.47136.30136.301,376,800
17 May 2022143.12144.25139.79142.87142.871,064,700
16 May 2022140.95141.64138.92139.38139.381,297,800
13 May 2022137.81143.13137.70142.44142.441,826,400
12 May 2022133.41136.94132.32135.82135.821,604,700
11 May 2022138.88143.62135.29135.68135.681,550,900
10 May 2022141.51143.88136.94141.17141.171,705,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...