Australia Markets open in 3 hrs 12 mins

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.00-1.63 (-0.85%)
At close: 04:00PM EDT
191.00 0.00 (0.00%)
After hours: 04:17PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022191.98192.35190.03191.00191.001,300,551
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 2022182.96186.58182.96186.08186.081,594,000
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
09 May 2022143.39144.35136.38137.18137.182,216,900
06 May 2022148.12149.22142.82146.37146.371,539,400
05 May 2022156.08156.49147.15149.40149.401,590,100
04 May 2022153.54158.71148.89158.34158.341,542,500
03 May 2022150.32153.80149.87152.85152.851,387,700
02 May 2022150.54152.04146.12150.49150.492,016,400
29 Apr 2022157.47158.66149.92150.85150.851,657,200
28 Apr 2022155.88160.97153.07159.01159.011,757,900
27 Apr 2022151.92156.98151.54153.41153.412,012,100
26 Apr 2022158.00159.50150.50151.54151.543,901,400
25 Apr 2022148.38151.35147.21151.10151.102,350,900
22 Apr 2022151.08153.04147.81148.07148.071,350,200
21 Apr 2022159.00160.97150.99151.86151.861,459,700
20 Apr 2022157.01157.94155.80157.13157.131,834,400
19 Apr 2022149.68156.22149.39155.62155.621,322,300
18 Apr 2022148.52151.70148.24150.61150.611,123,600
14 Apr 2022156.05156.17149.05149.80149.802,113,000
13 Apr 2022154.00158.61153.87155.79155.791,773,300
12 Apr 2022157.21159.01152.86153.37153.371,298,200
11 Apr 2022157.20157.20152.51153.74153.741,441,300
08 Apr 2022161.30161.75157.82158.24158.241,205,000
07 Apr 2022161.11164.52160.55163.13163.131,952,100
06 Apr 2022160.62163.78158.79161.85161.851,415,500
05 Apr 2022167.37167.78162.09163.45163.451,156,700
04 Apr 2022165.95168.73165.05167.11167.111,257,200
01 Apr 2022165.00167.38162.87165.63165.631,455,900
31 Mar 2022164.55166.58163.00164.46164.462,446,200
30 Mar 2022165.01166.11162.23163.31163.31983,700
29 Mar 2022164.73167.36163.13165.97165.971,148,000
28 Mar 2022159.00162.48158.64162.47162.471,102,300
25 Mar 2022162.81163.24157.33158.84158.841,274,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...