Australia markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.66-2.80 (-1.68%)
At close: 04:00PM EST
163.66 0.00 (0.00%)
After hours: 04:12PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 2022164.20172.25164.02172.04172.042,565,200
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 2022162.47167.99161.49166.90166.902,273,500
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...