Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 207.70 | 208.32 | 204.49 | 204.65 | 204.65 | 647,667 |
| 20 Mar 2023 | 207.00 | 207.89 | 204.73 | 207.07 | 207.07 | 2,757,000 |
| 17 Mar 2023 | 206.78 | 209.50 | 205.43 | 206.88 | 206.88 | 4,539,600 |
| 16 Mar 2023 | 202.10 | 209.28 | 200.01 | 207.82 | 207.82 | 3,228,500 |
| 15 Mar 2023 | 202.64 | 203.94 | 200.49 | 202.94 | 202.94 | 3,116,300 |
| 14 Mar 2023 | 197.86 | 203.68 | 197.42 | 203.52 | 203.52 | 2,190,700 |
| 13 Mar 2023 | 194.55 | 198.57 | 193.12 | 196.27 | 196.27 | 2,309,800 |
| 10 Mar 2023 | 196.68 | 198.08 | 192.78 | 195.67 | 195.67 | 2,385,300 |
| 09 Mar 2023 | 199.33 | 201.97 | 196.12 | 196.40 | 196.40 | 1,864,500 |
| 08 Mar 2023 | 195.71 | 199.46 | 195.17 | 199.30 | 199.30 | 1,440,600 |
| 07 Mar 2023 | 196.49 | 198.15 | 194.34 | 195.35 | 195.35 | 1,403,100 |
| 06 Mar 2023 | 196.94 | 198.81 | 195.26 | 197.40 | 197.40 | 1,614,800 |
| 03 Mar 2023 | 193.85 | 196.77 | 192.81 | 196.50 | 196.50 | 1,563,600 |
| 02 Mar 2023 | 190.32 | 193.39 | 189.30 | 192.64 | 192.64 | 1,472,400 |
| 01 Mar 2023 | 193.14 | 193.57 | 190.69 | 191.43 | 191.43 | 1,204,700 |
| 28 Feb 2023 | 193.26 | 195.23 | 192.74 | 192.94 | 192.94 | 1,715,100 |
| 27 Feb 2023 | 195.35 | 195.99 | 192.66 | 193.18 | 193.18 | 1,354,100 |
| 24 Feb 2023 | 192.65 | 195.37 | 192.45 | 193.74 | 193.74 | 1,180,500 |
| 23 Feb 2023 | 196.03 | 198.57 | 194.66 | 196.62 | 196.62 | 1,669,400 |
| 22 Feb 2023 | 193.24 | 196.00 | 192.88 | 193.99 | 193.99 | 1,779,300 |
| 21 Feb 2023 | 192.19 | 193.58 | 191.44 | 192.65 | 192.65 | 1,785,900 |
| 17 Feb 2023 | 192.33 | 195.12 | 191.10 | 194.44 | 194.44 | 1,993,900 |
| 16 Feb 2023 | 196.28 | 198.44 | 193.45 | 194.62 | 194.62 | 2,903,100 |
| 15 Feb 2023 | 199.10 | 202.96 | 198.73 | 202.26 | 202.26 | 2,140,300 |
| 14 Feb 2023 | 193.40 | 199.86 | 192.00 | 199.09 | 199.09 | 3,361,100 |
| 13 Feb 2023 | 185.10 | 186.85 | 183.80 | 185.70 | 185.70 | 1,992,300 |
| 10 Feb 2023 | 184.10 | 185.14 | 183.42 | 183.80 | 183.80 | 1,169,900 |
| 09 Feb 2023 | 188.15 | 190.59 | 185.54 | 186.27 | 186.27 | 1,489,600 |
| 08 Feb 2023 | 187.78 | 188.54 | 184.88 | 185.45 | 185.45 | 1,389,200 |
| 07 Feb 2023 | 185.29 | 189.24 | 183.26 | 188.33 | 188.33 | 1,208,600 |
| 06 Feb 2023 | 184.46 | 186.99 | 184.00 | 185.91 | 185.91 | 1,072,000 |
| 03 Feb 2023 | 185.20 | 188.68 | 184.23 | 185.85 | 185.85 | 1,158,900 |
| 02 Feb 2023 | 190.73 | 191.92 | 188.40 | 189.22 | 189.22 | 1,909,700 |
| 01 Feb 2023 | 181.78 | 190.25 | 181.28 | 188.89 | 188.89 | 1,613,200 |
| 31 Jan 2023 | 181.36 | 183.73 | 180.75 | 182.83 | 182.83 | 1,741,900 |
| 30 Jan 2023 | 183.61 | 183.72 | 180.62 | 180.74 | 180.74 | 1,191,200 |
| 27 Jan 2023 | 183.93 | 186.24 | 183.11 | 185.03 | 185.03 | 1,137,500 |
| 26 Jan 2023 | 184.90 | 185.86 | 182.59 | 185.63 | 185.63 | 857,100 |
| 25 Jan 2023 | 179.31 | 182.76 | 176.49 | 182.48 | 182.48 | 1,103,300 |
| 24 Jan 2023 | 183.35 | 183.66 | 181.38 | 182.38 | 182.38 | 1,201,900 |
| 23 Jan 2023 | 177.20 | 184.24 | 177.20 | 183.41 | 183.41 | 1,813,500 |
| 20 Jan 2023 | 171.69 | 178.95 | 171.68 | 178.26 | 178.26 | 1,769,200 |
| 19 Jan 2023 | 171.64 | 173.43 | 171.23 | 171.95 | 171.95 | 1,549,400 |
| 18 Jan 2023 | 174.40 | 177.60 | 172.21 | 172.46 | 172.46 | 1,445,600 |
| 17 Jan 2023 | 171.79 | 174.52 | 169.41 | 172.97 | 172.97 | 2,034,200 |
| 13 Jan 2023 | 166.00 | 169.37 | 166.00 | 169.26 | 169.26 | 1,021,100 |
| 12 Jan 2023 | 168.17 | 168.66 | 164.85 | 168.06 | 168.06 | 1,039,200 |
| 11 Jan 2023 | 164.58 | 168.70 | 163.76 | 168.47 | 168.47 | 1,523,600 |
| 10 Jan 2023 | 164.59 | 166.61 | 162.48 | 164.32 | 164.32 | 1,302,100 |
| 09 Jan 2023 | 161.34 | 168.52 | 161.34 | 165.92 | 165.92 | 1,924,900 |
| 06 Jan 2023 | 158.75 | 160.32 | 155.20 | 159.66 | 159.66 | 1,194,200 |
| 05 Jan 2023 | 157.56 | 158.74 | 154.88 | 156.80 | 156.80 | 1,728,200 |
| 04 Jan 2023 | 161.00 | 162.10 | 157.46 | 159.23 | 159.23 | 1,329,000 |
| 03 Jan 2023 | 162.83 | 164.00 | 157.50 | 159.64 | 159.64 | 992,800 |
| 30 Dec 2022 | 159.92 | 160.75 | 158.41 | 160.64 | 160.64 | 739,400 |
| 29 Dec 2022 | 159.59 | 163.18 | 159.40 | 161.93 | 161.93 | 771,600 |
| 28 Dec 2022 | 159.95 | 161.73 | 158.18 | 158.34 | 158.34 | 769,500 |
| 27 Dec 2022 | 161.10 | 161.10 | 158.97 | 160.05 | 160.05 | 615,200 |
| 23 Dec 2022 | 160.92 | 161.95 | 159.25 | 161.45 | 161.45 | 709,700 |
| 22 Dec 2022 | 162.99 | 163.34 | 158.94 | 161.76 | 161.76 | 1,154,000 |
| 21 Dec 2022 | 162.79 | 165.77 | 161.61 | 165.41 | 165.41 | 1,178,700 |
| 20 Dec 2022 | 159.90 | 162.92 | 159.12 | 162.36 | 162.36 | 1,353,500 |
| 19 Dec 2022 | 163.15 | 163.15 | 160.02 | 160.95 | 160.95 | 944,700 |
| 16 Dec 2022 | 163.01 | 166.61 | 161.45 | 163.20 | 163.20 | 2,992,900 |
| 15 Dec 2022 | 163.04 | 163.96 | 160.38 | 162.23 | 162.23 | 1,584,600 |
| 14 Dec 2022 | 168.23 | 171.23 | 164.25 | 165.47 | 165.47 | 1,459,400 |
| 13 Dec 2022 | 174.31 | 174.48 | 166.07 | 168.23 | 168.23 | 1,657,400 |
| 12 Dec 2022 | 163.96 | 166.84 | 163.76 | 166.09 | 166.09 | 1,414,100 |
| 09 Dec 2022 | 163.32 | 164.66 | 162.17 | 163.67 | 163.67 | 1,299,800 |
| 08 Dec 2022 | 162.12 | 165.44 | 161.36 | 164.06 | 164.06 | 1,397,200 |
| 07 Dec 2022 | 162.32 | 163.10 | 159.72 | 160.59 | 160.59 | 1,674,000 |
| 06 Dec 2022 | 166.92 | 166.92 | 162.16 | 163.66 | 163.66 | 1,152,400 |
| 05 Dec 2022 | 170.45 | 170.92 | 165.51 | 166.46 | 166.46 | 1,441,400 |
| 02 Dec 2022 | 172.93 | 173.45 | 170.29 | 172.43 | 172.43 | 1,255,300 |
| 01 Dec 2022 | 174.75 | 177.27 | 173.33 | 176.78 | 176.78 | 1,931,900 |
| 30 Nov 2022 | 164.20 | 172.25 | 164.02 | 172.04 | 172.04 | 2,565,600 |
| 29 Nov 2022 | 165.36 | 165.36 | 161.90 | 163.52 | 163.52 | 1,142,200 |
| 28 Nov 2022 | 167.54 | 169.48 | 164.17 | 164.95 | 164.95 | 1,401,100 |
| 25 Nov 2022 | 167.51 | 168.35 | 166.94 | 167.31 | 167.31 | 441,100 |
| 23 Nov 2022 | 163.00 | 168.65 | 163.00 | 167.51 | 167.51 | 721,500 |
| 22 Nov 2022 | 162.60 | 165.63 | 160.87 | 165.20 | 165.20 | 1,118,400 |
| 21 Nov 2022 | 164.45 | 164.45 | 161.65 | 161.86 | 161.86 | 1,184,900 |
| 18 Nov 2022 | 167.67 | 168.16 | 163.61 | 165.02 | 165.02 | 1,198,600 |
| 17 Nov 2022 | 165.20 | 166.98 | 162.87 | 165.10 | 165.10 | 1,555,200 |
| 16 Nov 2022 | 168.68 | 170.49 | 167.16 | 168.86 | 168.86 | 1,137,500 |
| 15 Nov 2022 | 171.78 | 172.40 | 167.18 | 168.74 | 168.74 | 2,008,800 |
| 14 Nov 2022 | 166.03 | 169.38 | 165.45 | 167.93 | 167.93 | 1,773,100 |
| 11 Nov 2022 | 162.47 | 167.99 | 161.49 | 166.90 | 166.90 | 2,273,800 |
| 10 Nov 2022 | 156.66 | 162.61 | 155.69 | 162.02 | 162.02 | 2,656,200 |
| 09 Nov 2022 | 147.65 | 148.55 | 145.94 | 147.76 | 147.76 | 1,070,000 |
| 08 Nov 2022 | 147.11 | 151.09 | 146.44 | 149.10 | 149.10 | 1,236,400 |
| 07 Nov 2022 | 143.75 | 146.61 | 141.62 | 146.00 | 146.00 | 2,085,300 |
| 04 Nov 2022 | 144.34 | 144.72 | 138.76 | 142.41 | 142.41 | 2,998,700 |
| 03 Nov 2022 | 144.00 | 145.75 | 142.38 | 142.86 | 142.86 | 1,870,200 |
| 02 Nov 2022 | 151.54 | 152.40 | 145.02 | 145.09 | 145.09 | 2,667,200 |
| 01 Nov 2022 | 153.25 | 153.76 | 149.81 | 150.93 | 150.93 | 1,299,600 |
| 31 Oct 2022 | 150.19 | 152.56 | 149.42 | 151.39 | 151.39 | 1,544,200 |
| 28 Oct 2022 | 149.66 | 151.82 | 148.83 | 151.48 | 151.48 | 1,944,800 |
| 27 Oct 2022 | 149.70 | 150.96 | 146.36 | 148.58 | 148.58 | 2,169,000 |
| 26 Oct 2022 | 148.23 | 152.26 | 147.44 | 149.05 | 149.05 | 2,485,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
