Australia markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.30-2.01 (-1.34%)
At close: 04:00PM EST
147.45 -0.85 (-0.57%)
After hours: 07:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022149.88152.63148.09148.30148.302,090,400
20 Jan 2022155.70157.22150.05150.31150.311,356,200
19 Jan 2022154.40156.17153.00153.17153.172,033,700
18 Jan 2022156.00156.57152.92153.53153.532,284,300
14 Jan 2022161.05163.97159.41161.75161.751,412,500
13 Jan 2022170.60172.64162.85163.16163.161,455,600
12 Jan 2022170.29172.52168.68170.18170.181,137,900
11 Jan 2022165.66169.68164.62169.23169.231,240,700
10 Jan 2022162.82166.10160.83165.88165.882,105,100
07 Jan 2022171.55172.64165.93166.02166.021,590,200
06 Jan 2022171.75175.22170.53173.12173.121,443,000
05 Jan 2022176.57178.71172.06172.62172.621,733,300
04 Jan 2022182.19183.68174.33178.30178.301,690,800
03 Jan 2022185.68188.57181.88183.16183.161,104,200
31 Dec 2021187.00187.69184.93186.35186.351,685,700
30 Dec 2021190.00190.76187.67188.25188.251,100,100
29 Dec 2021190.22190.78188.18189.93189.931,092,500
28 Dec 2021192.70192.70189.32190.08190.081,025,200
27 Dec 2021188.89191.86187.63191.65191.65933,600
23 Dec 2021186.59188.67185.95187.48187.48752,900
22 Dec 2021182.92186.68182.58186.56186.56887,400
21 Dec 2021179.58183.29176.58183.03183.03980,600
20 Dec 2021175.85178.62175.25177.32177.321,255,100
17 Dec 2021177.08182.45177.08179.15179.153,447,100
16 Dec 2021184.00184.01177.81179.62179.621,573,400
15 Dec 2021176.70184.41176.25184.27184.271,813,100
14 Dec 2021178.23178.80170.55176.06176.062,500,900
13 Dec 2021184.00185.26182.73184.13184.131,491,800
10 Dec 2021181.83184.57181.43184.14184.141,249,300
09 Dec 2021183.35186.00179.61179.62179.621,042,900
08 Dec 2021182.94184.53181.31184.21184.211,151,500
07 Dec 2021181.68183.52180.06182.77182.771,564,300
06 Dec 2021177.87178.92172.89177.21177.211,463,700
03 Dec 2021184.89185.28175.34177.87177.872,332,200
02 Dec 2021178.00185.76177.55184.66184.661,804,100
01 Dec 2021180.00181.80175.02175.05175.051,486,600
30 Nov 2021186.00186.15176.48177.46177.463,117,700
29 Nov 2021181.37187.51180.04186.69186.691,511,300
26 Nov 2021179.18185.31177.14178.36178.361,131,200
24 Nov 2021178.85183.77177.47183.47183.471,092,600
23 Nov 2021183.00183.49177.20181.58181.581,618,000
22 Nov 2021188.21189.90183.95184.51184.511,082,300
19 Nov 2021187.32190.09187.13188.12188.121,177,400
18 Nov 2021187.80187.80185.13186.05186.05905,200
17 Nov 2021186.16188.60185.57187.74187.741,186,100
16 Nov 2021182.16187.07181.97186.92186.92949,400
15 Nov 2021182.78183.18179.85182.34182.34780,400
12 Nov 2021178.53181.47177.73181.44181.44686,900
11 Nov 2021179.06179.55176.88177.23177.23655,100
10 Nov 2021181.71182.13177.44177.48177.48889,300
09 Nov 2021179.53182.58178.70182.37182.371,366,300
08 Nov 2021179.64179.64177.47179.24179.24645,900
05 Nov 2021180.10180.63177.13178.00178.00841,200
04 Nov 2021172.97179.72172.50179.56179.561,232,100
03 Nov 2021176.06176.19171.31172.97172.971,459,500
02 Nov 2021174.19176.56173.75175.55175.55904,100
01 Nov 2021174.00174.79172.97173.84173.841,256,800
29 Oct 2021168.28174.01168.25173.11173.111,392,000
28 Oct 2021165.01169.18165.00168.92168.921,037,800
27 Oct 2021172.79173.74164.65165.10165.102,037,900
26 Oct 2021170.82175.08167.79172.93172.931,800,900
25 Oct 2021168.00169.79166.94167.37167.371,591,200
22 Oct 2021165.81167.48165.38166.76166.76879,000
21 Oct 2021161.19166.85160.83165.45165.451,123,900
20 Oct 2021160.00161.71159.85160.09160.091,238,400
19 Oct 2021158.19159.28157.41158.83158.83912,300
18 Oct 2021155.07157.73154.46157.54157.541,036,300
15 Oct 2021157.80157.95155.19155.78155.78919,000
14 Oct 2021155.17157.87155.17157.33157.33843,500
13 Oct 2021151.72154.36151.06153.50153.501,166,000
12 Oct 2021150.74151.79149.68150.16150.16710,800
11 Oct 2021149.58151.70148.96149.52149.52690,000
08 Oct 2021152.65153.15149.37150.12150.12581,300
07 Oct 2021151.32153.21151.21152.25152.251,384,700
06 Oct 2021148.32150.41147.24150.04150.041,295,900
05 Oct 2021148.95151.23148.46150.21150.211,207,900
04 Oct 2021151.86152.14145.84148.05148.051,206,800
01 Oct 2021152.34154.04149.24153.01153.011,206,700
30 Sept 2021153.42154.26151.20151.44151.441,008,700
29 Sept 2021153.86154.63151.76152.25152.25773,200
28 Sept 2021155.62157.10152.25152.47152.471,461,200
27 Sept 2021161.50161.86157.07158.16158.161,047,900
24 Sept 2021162.39163.83161.05163.55163.55882,300
23 Sept 2021163.28163.99162.38163.10163.10999,500
22 Sept 2021161.60163.07160.42162.23162.23762,900
21 Sept 2021162.18162.49160.56160.87160.87860,900
20 Sept 2021161.62162.78158.96160.93160.931,484,300
17 Sept 2021167.00167.03162.46163.63163.632,759,100
16 Sept 2021167.16168.21165.60167.61167.61983,800
15 Sept 2021165.17168.13164.11167.54167.541,014,200
14 Sept 2021165.45166.06163.75164.93164.931,303,100
13 Sept 2021167.80168.00162.07164.63164.63957,000
10 Sept 2021166.87168.61166.43166.87166.87922,100
09 Sept 2021165.70166.77164.85165.91165.91848,500
08 Sept 2021164.45166.38163.61165.56165.56883,900
07 Sept 2021165.98166.32163.39164.98164.98768,300
03 Sept 2021165.00167.17164.84165.71165.71899,300
02 Sept 2021164.70165.41164.04165.19165.19763,100
01 Sept 2021164.66165.63163.86164.15164.15999,300
31 Aug 2021164.53164.66162.47163.48163.481,486,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...