Australia markets open in 1 hour 1 minute

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
294.28-0.41 (-0.14%)
At close: 04:00PM EDT
295.99 +1.71 (+0.58%)
After hours: 07:55PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024293.70297.68291.03294.28294.28956,700
23 May 2024297.67301.94293.50294.69294.691,873,400
22 May 2024291.92294.49290.50292.84292.841,222,200
21 May 2024292.23292.98289.68290.10290.101,181,400
20 May 2024288.74292.63287.30292.47292.471,044,900
17 May 2024290.00290.28288.39288.81288.81895,800
16 May 2024293.10294.74288.72288.93288.931,222,400
15 May 2024287.19294.42285.82293.10293.101,994,800
14 May 2024284.60285.37282.10283.33283.331,315,700
13 May 2024289.20289.20283.94284.46284.461,058,100
10 May 2024285.70290.54285.28287.48287.48840,600
09 May 2024283.05287.23282.25285.28285.281,001,200
08 May 2024282.50284.61281.35282.57282.571,237,000
07 May 2024286.00288.42283.80284.04284.041,040,600
06 May 2024281.78285.22280.27285.19285.191,013,900
03 May 2024280.39284.32279.34281.63281.631,371,200
02 May 2024275.84277.45270.39276.44276.441,643,500
01 May 2024275.36280.82273.24274.55274.552,082,300
30 Apr 2024281.52282.84275.40275.63275.631,705,800
29 Apr 2024283.77285.71280.18282.49282.491,396,300
26 Apr 2024278.50287.44278.50282.41282.412,141,700
25 Apr 2024274.47279.58273.49277.08277.082,046,500
24 Apr 2024282.47284.10276.72277.66277.662,329,200
23 Apr 2024278.00285.98275.50281.76281.764,681,900
22 Apr 2024284.00287.14281.00285.02285.022,781,600
19 Apr 2024285.00286.67279.60280.25280.252,021,100
18 Apr 2024295.05296.16282.60285.90285.902,700,400
17 Apr 2024300.81303.63293.60293.71293.711,127,500
16 Apr 2024298.92302.04296.57300.81300.811,651,400
15 Apr 2024310.50310.73299.68301.56301.561,338,000
12 Apr 2024305.55306.89304.02305.85305.851,115,200
11 Apr 2024304.61310.77303.96310.10310.101,287,800
10 Apr 2024305.55307.44303.01304.59304.591,014,000
09 Apr 2024312.74313.45305.04311.41311.411,193,400
08 Apr 2024309.05312.20306.20311.09311.09785,900
05 Apr 2024309.12310.80307.12308.02308.021,075,800
04 Apr 2024314.90317.09306.04306.48306.481,138,100
03 Apr 2024304.00312.17304.00310.58310.581,114,800
02 Apr 2024307.00307.27303.53306.36306.361,214,900
01 Apr 2024310.46313.97308.65312.13312.13901,100
28 Mar 2024312.16313.01309.39311.28311.281,331,700
27 Mar 2024319.24319.37309.31311.34311.341,075,900
26 Mar 2024317.00321.35315.00316.01316.011,266,800
25 Mar 2024318.61318.65313.21316.21316.211,305,800
22 Mar 2024322.75324.23318.57322.74322.741,751,900
21 Mar 2024320.87327.36320.65322.80322.801,907,500
20 Mar 2024314.17317.10311.72316.86316.861,297,700
19 Mar 2024303.75312.79303.44311.85311.851,997,300
18 Mar 2024300.85303.98300.26300.93300.931,244,100
15 Mar 2024304.25305.41298.11298.44298.442,605,500
14 Mar 2024310.00310.39304.34306.24306.241,038,600
13 Mar 2024311.69311.69303.50306.21306.211,291,400
12 Mar 2024308.98312.93305.60311.28311.281,357,000
11 Mar 2024306.97307.44301.12305.74305.741,119,500
08 Mar 2024318.46319.00308.50308.60308.601,311,700
07 Mar 2024316.01319.83312.65318.04318.041,177,200
06 Mar 2024311.69315.81307.15312.65312.651,206,500
05 Mar 2024313.38316.95304.24307.70307.701,744,300
04 Mar 2024315.24320.78313.96317.31317.311,593,000
01 Mar 2024303.23315.78303.00315.24315.241,839,800
29 Feb 2024302.50305.79299.86304.38304.381,704,300
28 Feb 2024299.00302.69298.01300.58300.58752,400
27 Feb 2024303.90304.05298.29300.01300.01804,200
26 Feb 2024305.00307.09303.00303.69303.691,015,400
23 Feb 2024307.28308.26300.55303.53303.531,167,700
22 Feb 2024304.50308.00303.35305.57305.572,240,500
21 Feb 2024288.69290.96285.71290.76290.761,265,100
20 Feb 2024289.92292.69284.79292.07292.071,799,200
16 Feb 2024295.80298.30289.50290.30290.301,620,900
15 Feb 2024302.37303.33294.92295.67295.672,018,400
14 Feb 2024300.65304.15298.40300.74300.741,743,000
13 Feb 2024290.00300.46286.05294.33294.334,063,400
12 Feb 2024315.00315.70305.47306.58306.583,285,800
09 Feb 2024311.00313.12308.82311.94311.941,580,100
08 Feb 2024303.50308.19302.29307.36307.361,506,600
07 Feb 2024295.27302.42294.86300.73300.731,147,800
06 Feb 2024298.24299.73289.74292.80292.801,123,000
05 Feb 2024295.69298.35294.06296.65296.651,164,600
02 Feb 2024290.75298.57290.75296.55296.551,275,900
01 Feb 2024289.50291.33287.01290.52290.521,056,000
31 Jan 2024291.40292.01287.27288.46288.461,197,700
30 Jan 2024293.98295.23292.38294.62294.62901,100
29 Jan 2024291.00294.82291.00294.37294.37966,500
26 Jan 2024289.00293.35287.20290.73290.731,268,900
25 Jan 2024298.65298.88290.07291.19291.191,395,200
24 Jan 2024297.64301.61294.39294.91294.911,590,800
23 Jan 2024295.80296.59291.00295.54295.541,385,900
22 Jan 2024295.96299.96293.61295.73295.732,322,600
19 Jan 2024280.00292.54280.00292.14292.142,622,700
18 Jan 2024276.95279.62275.28279.01279.011,298,500
17 Jan 2024277.56279.65269.61275.39275.391,883,200
16 Jan 2024268.60278.86268.11277.56277.562,605,100
12 Jan 2024267.67268.79265.67268.50268.501,432,000
11 Jan 2024265.24268.49261.25266.79266.791,535,800
10 Jan 2024262.60266.21260.75263.26263.261,220,000
09 Jan 2024259.50264.35258.71261.75261.751,135,800
08 Jan 2024254.90262.13253.72261.91261.911,980,700
05 Jan 2024255.00257.42251.94252.71252.711,692,500
04 Jan 2024257.11259.57255.62255.92255.921,095,200
03 Jan 2024260.77262.00256.60257.28257.281,326,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...