Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Systems, Inc. - Common Stock (NQ: CDNS )

295.19 -0.97 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 295.92 296.01 291.96 295.19 2,105,159 -0.97(-0.33%)
Feb 13, 2025 294.00 297.51 293.47 296.16 1,792,708 +2.12(+0.72%)
Feb 12, 2025 296.20 298.09 291.96 294.05 1,091,508 -9.82(-3.23%)
Feb 11, 2025 301.47 304.11 298.63 303.87 959,647 -1.76(-0.58%)
Feb 10, 2025 303.83 305.88 301.22 305.63 1,236,815 +5.95(+1.99%)
Feb 07, 2025 304.01 309.89 297.37 299.68 1,411,503 -3.23(-1.07%)
Feb 06, 2025 302.55 306.75 300.66 302.91 815,804 +0.26(+0.09%)
Feb 05, 2025 298.00 303.73 295.83 302.65 988,304 +2.98(+0.99%)
Feb 04, 2025 295.11 300.28 295.11 299.67 1,038,654 +1.37(+0.46%)
Feb 03, 2025 292.32 299.46 289.83 298.30 1,449,303 +0.68(+0.23%)
Jan 31, 2025 299.60 304.72 297.33 297.62 1,297,318 -0.14(-0.05%)
Jan 30, 2025 292.24 298.28 292.00 297.76 1,375,689 +7.88(+2.72%)
Jan 29, 2025 296.83 298.60 288.37 289.88 1,394,592 -9.42(-3.15%)
Jan 28, 2025 289.46 299.54 285.28 299.30 2,261,975 +9.43(+3.25%)
Jan 27, 2025 305.61 309.92 285.06 289.87 3,679,312 -30.61(-9.55%)
Jan 24, 2025 324.45 325.03 317.56 320.48 1,392,202 -4.04(-1.24%)
Jan 23, 2025 319.00 324.57 318.00 324.52 1,442,312 +3.03(+0.94%)
Jan 22, 2025 313.86 324.60 313.77 321.49 1,940,564 +10.52(+3.38%)
Jan 21, 2025 307.28 311.58 304.39 310.97 1,768,530 +5.37(+1.76%)
Jan 17, 2025 305.87 307.05 302.61 305.60 1,567,571 +6.70(+2.24%)
Jan 16, 2025 303.00 304.06 298.68 298.90 1,430,493 -1.82(-0.61%)
Jan 15, 2025 301.88 304.00 300.35 300.72 1,916,351 +6.53(+2.22%)
Jan 14, 2025 293.55 295.33 289.00 294.19 1,260,785 +1.69(+0.58%)
Jan 13, 2025 298.00 298.36 290.91 292.50 1,794,683 -6.50(-2.17%)
Jan 10, 2025 298.77 302.72 297.32 299.00 1,330,537 -3.73(-1.23%)
Jan 08, 2025 303.04 306.77 301.42 302.73 1,117,136 +1.06(+0.35%)
Jan 07, 2025 307.20 308.89 298.48 301.67 1,386,420 -6.47(-2.10%)
Jan 06, 2025 306.46 315.55 306.46 308.14 1,513,099 +4.28(+1.41%)
Jan 03, 2025 300.49 306.23 297.62 303.86 1,149,120 +6.20(+2.08%)
Jan 02, 2025 304.84 306.05 295.79 297.66 1,161,110 -2.80(-0.93%)
Dec 31, 2024 300.46 0 -1.28(-0.42%)
Dec 30, 2024 302.28 304.43 298.25 301.74 1,223,860 -3.29(-1.08%)
Dec 27, 2024 303.67 306.78 300.95 305.03 988,339 -3.66(-1.19%)
Dec 26, 2024 305.57 310.24 305.47 308.69 769,490 +0.11(+0.04%)
Dec 24, 2024 304.60 308.93 303.14 308.58 575,290 +4.17(+1.37%)
Dec 23, 2024 302.17 304.77 299.84 304.41 1,217,514 +2.94(+0.98%)
Dec 20, 2024 296.71 306.50 295.98 301.47 3,042,407 +1.10(+0.36%)
Dec 19, 2024 304.67 306.81 299.88 300.38 972,276 -0.87(-0.29%)
Dec 18, 2024 309.03 313.99 299.43 301.24 1,714,468 -10.11(-3.25%)
Dec 17, 2024 312.88 315.73 310.35 311.35 1,627,178 -2.14(-0.68%)
Dec 16, 2024 309.54 317.25 306.50 313.49 1,757,148 +6.74(+2.20%)
Dec 13, 2024 305.78 308.17 301.65 306.75 1,544,111 -1.47(-0.48%)
Dec 12, 2024 308.42 310.29 306.55 308.22 850,893 -0.56(-0.18%)
Dec 11, 2024 307.52 311.10 305.77 308.78 2,216,771 +5.92(+1.95%)
Dec 10, 2024 310.42 310.55 300.25 302.86 1,682,107 -6.89(-2.22%)
Dec 09, 2024 310.00 315.04 307.63 309.75 1,519,069 +2.24(+0.73%)
Dec 06, 2024 305.00 309.95 303.70 307.51 1,797,653 +3.72(+1.22%)
Dec 05, 2024 318.50 319.15 302.64 303.79 2,716,432 -20.75(-6.39%)
Dec 04, 2024 317.63 326.19 315.00 324.54 2,197,375 +11.29(+3.60%)
Dec 03, 2024 306.75 314.36 305.38 313.25 1,451,638 +2.98(+0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.