Canada Markets close in 4 hrs 20 mins

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
186.05-1.69 (-0.90%)
As of 04:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 2021181.37187.51180.04186.69186.691,511,300
Nov. 26, 2021179.18185.31177.14178.36178.361,131,200
Nov. 24, 2021178.85183.77177.47183.47183.471,092,600
Nov. 23, 2021183.00183.49177.20181.58181.581,618,000
Nov. 22, 2021188.21189.90183.95184.51184.511,082,300
Nov. 19, 2021187.32190.09187.13188.12188.121,177,400
Nov. 18, 2021187.80187.80185.13186.05186.05905,200
Nov. 17, 2021186.16188.60185.57187.74187.741,186,100
Nov. 16, 2021182.16187.07181.97186.92186.92949,400
Nov. 15, 2021182.78183.18179.85182.34182.34780,400
Nov. 12, 2021178.53181.47177.73181.44181.44686,900
Nov. 11, 2021179.06179.55176.88177.23177.23655,100
Nov. 10, 2021181.71182.13177.44177.48177.48889,300
Nov. 09, 2021179.53182.58178.70182.37182.371,366,300
Nov. 08, 2021179.64179.64177.47179.24179.24645,900
Nov. 05, 2021180.10180.63177.13178.00178.00841,200
Nov. 04, 2021172.97179.72172.50179.56179.561,232,100
Nov. 03, 2021176.06176.19171.31172.97172.971,459,500
Nov. 02, 2021174.19176.56173.75175.55175.55904,100
Nov. 01, 2021174.00174.79172.97173.84173.841,256,800
Oct. 29, 2021168.28174.01168.25173.11173.111,392,000
Oct. 28, 2021165.01169.18165.00168.92168.921,037,800
Oct. 27, 2021172.79173.74164.65165.10165.102,037,900
Oct. 26, 2021170.82175.08167.79172.93172.931,800,900
Oct. 25, 2021168.00169.79166.94167.37167.371,591,200
Oct. 22, 2021165.81167.48165.38166.76166.76879,000
Oct. 21, 2021161.19166.85160.83165.45165.451,123,900
Oct. 20, 2021160.00161.71159.85160.09160.091,238,400
Oct. 19, 2021158.19159.28157.41158.83158.83912,300
Oct. 18, 2021155.07157.73154.46157.54157.541,036,300
Oct. 15, 2021157.80157.95155.19155.78155.78919,000
Oct. 14, 2021155.17157.87155.17157.33157.33843,500
Oct. 13, 2021151.72154.36151.06153.50153.501,166,000
Oct. 12, 2021150.74151.79149.68150.16150.16710,800
Oct. 11, 2021149.58151.70148.96149.52149.52690,000
Oct. 08, 2021152.65153.15149.37150.12150.12581,300
Oct. 07, 2021151.32153.21151.21152.25152.251,384,700
Oct. 06, 2021148.32150.41147.24150.04150.041,295,900
Oct. 05, 2021148.95151.23148.46150.21150.211,207,900
Oct. 04, 2021151.86152.14145.84148.05148.051,206,800
Oct. 01, 2021152.34154.04149.24153.01153.011,206,700
Sep. 30, 2021153.42154.26151.20151.44151.441,008,700
Sep. 29, 2021153.86154.63151.76152.25152.25773,200
Sep. 28, 2021155.62157.10152.25152.47152.471,461,200
Sep. 27, 2021161.50161.86157.07158.16158.161,047,900
Sep. 24, 2021162.39163.83161.05163.55163.55882,300
Sep. 23, 2021163.28163.99162.38163.10163.10999,500
Sep. 22, 2021161.60163.07160.42162.23162.23762,900
Sep. 21, 2021162.18162.49160.56160.87160.87860,900
Sep. 20, 2021161.62162.78158.96160.93160.931,484,300
Sep. 17, 2021167.00167.03162.46163.63163.632,759,100
Sep. 16, 2021167.16168.21165.60167.61167.61983,800
Sep. 15, 2021165.17168.13164.11167.54167.541,014,200
Sep. 14, 2021165.45166.06163.75164.93164.931,303,100
Sep. 13, 2021167.80168.00162.07164.63164.63957,000
Sep. 10, 2021166.87168.61166.43166.87166.87922,100
Sep. 09, 2021165.70166.77164.85165.91165.91848,500
Sep. 08, 2021164.45166.38163.61165.56165.56883,900
Sep. 07, 2021165.98166.32163.39164.98164.98768,300
Sep. 03, 2021165.00167.17164.84165.71165.71899,300
Sep. 02, 2021164.70165.41164.04165.19165.19763,100
Sep. 01, 2021164.66165.63163.86164.15164.15999,300
Aug. 31, 2021164.53164.66162.47163.48163.481,486,700
Aug. 30, 2021163.22164.44163.00163.89163.89861,200
Aug. 27, 2021159.90162.98159.62162.47162.47865,600
Aug. 26, 2021158.39160.63158.10159.37159.37832,600
Aug. 25, 2021158.75159.33157.70158.63158.631,129,800
Aug. 24, 2021158.71159.04158.05158.58158.58867,400
Aug. 23, 2021155.64158.63155.42158.32158.32834,400
Aug. 20, 2021152.95156.92152.32156.67156.671,747,800
Aug. 19, 2021147.77153.98147.22153.27153.271,435,700
Aug. 18, 2021149.18149.69147.89148.02148.02974,600
Aug. 17, 2021151.51151.51148.97149.59149.59895,400
Aug. 16, 2021152.26152.82150.78151.87151.87784,600
Aug. 13, 2021152.32153.33151.72152.67152.67848,800
Aug. 12, 2021149.70153.18149.25152.26152.261,033,900
Aug. 11, 2021149.58150.69148.65150.53150.53899,000
Aug. 10, 2021151.32151.61148.01149.05149.05782,200
Aug. 09, 2021151.00151.44150.12150.29150.29508,700
Aug. 06, 2021150.74151.50149.17151.07151.07762,200
Aug. 05, 2021151.53152.00149.79151.76151.761,003,400
Aug. 04, 2021150.00152.03149.00151.08151.081,501,800
Aug. 03, 2021147.55150.29147.51149.85149.851,701,800
Aug. 02, 2021147.82148.14145.81147.29147.29834,900
Jul. 30, 2021144.91148.12144.73147.65147.651,478,600
Jul. 29, 2021144.56146.32144.33145.80145.801,038,600
Jul. 28, 2021143.30144.91142.16144.59144.591,428,400
Jul. 27, 2021145.51145.74140.89143.27143.271,537,900
Jul. 26, 2021145.00145.63144.38144.97144.971,121,300
Jul. 23, 2021143.59146.65143.26145.67145.671,255,900
Jul. 22, 2021140.68143.14140.48143.02143.02826,000
Jul. 21, 2021139.41140.84138.88140.76140.76931,800
Jul. 20, 2021137.97140.78136.33139.79139.791,356,100
Jul. 19, 2021136.37137.93136.10137.72137.721,119,800
Jul. 16, 2021138.09139.47137.23137.67137.67752,100
Jul. 15, 2021139.19139.19136.68137.55137.551,056,200
Jul. 14, 2021138.43140.24138.00138.83138.831,044,000
Jul. 13, 2021137.79138.71137.16137.72137.72686,200
Jul. 12, 2021138.85139.60137.05137.73137.73813,700
Jul. 09, 2021136.84138.84135.71138.50138.50988,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...