Canada markets open in 5 hours 33 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
126.90+0.01 (+0.01%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 2021125.79127.00124.44126.90126.901,710,000
May 05, 2021127.11128.76126.32126.89126.892,090,400
May 04, 2021127.85128.46124.64126.35126.351,903,000
May 03, 2021132.32133.18129.51129.62129.621,488,700
Apr. 30, 2021131.26133.94131.03131.77131.771,862,600
Apr. 29, 2021133.66134.49132.38133.46133.461,404,200
Apr. 28, 2021132.18133.66130.27133.27133.272,666,900
Apr. 27, 2021135.53136.91130.45132.75132.756,075,300
Apr. 26, 2021141.39144.41140.40144.23144.232,345,300
Apr. 23, 2021141.59143.13140.91142.08142.081,992,000
Apr. 22, 2021142.63142.87138.95140.06140.062,163,000
Apr. 21, 2021141.41141.92139.82141.50141.501,597,100
Apr. 20, 2021140.59142.17140.07140.94140.941,701,000
Apr. 19, 2021145.67147.01140.43141.94141.941,974,300
Apr. 16, 2021147.62147.94145.08147.26147.261,011,300
Apr. 15, 2021146.10148.27146.10147.59147.591,098,900
Apr. 14, 2021146.10147.25143.99144.61144.611,294,700
Apr. 13, 2021145.71147.71144.91146.15146.151,059,100
Apr. 12, 2021144.54144.99143.28144.79144.791,120,100
Apr. 09, 2021144.98146.00144.12145.35145.351,310,900
Apr. 08, 2021144.45145.81143.68145.46145.461,190,900
Apr. 07, 2021142.43143.53141.55142.56142.56976,100
Apr. 06, 2021144.23145.47142.40143.46143.461,883,000
Apr. 05, 2021142.00146.06141.64145.87145.871,828,600
Apr. 01, 2021138.46142.78138.41141.49141.491,887,800
Mar. 31, 2021132.39138.09132.19136.99136.992,619,600
Mar. 30, 2021131.65132.43128.37130.87130.871,579,700
Mar. 29, 2021132.15133.90130.30132.75132.751,956,200
Mar. 26, 2021126.08132.74126.06132.58132.582,347,400
Mar. 25, 2021126.65127.15123.76125.67125.671,735,000
Mar. 24, 2021128.98129.29126.08126.97126.971,778,300
Mar. 23, 2021128.30129.83127.85128.25128.251,517,600
Mar. 22, 2021126.30129.90126.30127.97127.971,347,900
Mar. 19, 2021124.55126.52122.75125.48125.482,593,300
Mar. 18, 2021125.46126.94123.42124.03124.031,755,400
Mar. 17, 2021127.81130.09125.27128.49128.491,450,300
Mar. 16, 2021130.31132.61129.09129.39129.391,206,000
Mar. 15, 2021125.62129.46124.44129.39129.391,240,700
Mar. 12, 2021127.05127.15124.61125.74125.741,760,600
Mar. 11, 2021129.14132.18129.14130.13130.132,582,200
Mar. 10, 2021128.97130.54126.69126.88126.882,048,300
Mar. 09, 2021123.70128.68123.27127.30127.302,363,500
Mar. 08, 2021125.07125.86119.65119.68119.683,490,400
Mar. 05, 2021130.81130.81122.62126.69126.693,755,400
Mar. 04, 2021133.96134.81127.27128.81128.812,711,000
Mar. 03, 2021141.17141.70133.69133.74133.742,496,700
Mar. 02, 2021147.66147.98141.08142.15142.152,813,600
Mar. 01, 2021143.23147.60142.13147.44147.442,043,700
Feb. 26, 2021139.06143.32137.74141.09141.092,526,000
Feb. 25, 2021138.43142.64137.28138.02138.023,037,600
Feb. 24, 2021131.60140.20129.81139.42139.423,097,300
Feb. 23, 2021135.54135.89128.49132.60132.603,075,700
Feb. 22, 2021138.92138.93132.92133.16133.162,091,600
Feb. 19, 2021141.22142.33139.60139.66139.661,579,500
Feb. 18, 2021140.20140.91137.67139.53139.531,723,300
Feb. 17, 2021145.12145.33140.08141.78141.781,123,100
Feb. 16, 2021148.37149.08145.66145.99145.991,309,500
Feb. 12, 2021143.52145.92142.63145.68145.681,152,700
Feb. 11, 2021139.53144.06138.81143.97143.971,131,800
Feb. 10, 2021140.20140.97137.52137.86137.861,116,100
Feb. 09, 2021137.56139.87137.02139.49139.49888,200
Feb. 08, 2021137.17138.43136.66137.58137.581,248,400
Feb. 05, 2021137.57138.95135.52135.80135.801,802,600
Feb. 04, 2021135.22137.25134.87137.10137.101,332,300
Feb. 03, 2021136.00136.32134.07134.82134.821,538,700
Feb. 02, 2021135.33136.46134.82135.72135.721,442,100
Feb. 01, 2021131.98134.98130.98134.40134.401,430,000
Jan. 29, 2021132.51133.15130.04130.39130.391,859,500
Jan. 28, 2021129.79135.07129.55132.95132.951,549,400
Jan. 27, 2021132.00133.96127.56128.43128.432,085,200
Jan. 26, 2021135.77135.97133.53133.83133.83960,700
Jan. 25, 2021138.81139.40134.31135.90135.901,229,500
Jan. 22, 2021139.08140.40137.04137.42137.421,402,500
Jan. 21, 2021140.95141.25138.20138.62138.621,196,400
Jan. 20, 2021138.29142.11138.29140.10140.101,432,900
Jan. 19, 2021135.83137.98134.85137.62137.62947,400
Jan. 15, 2021134.41136.15132.93134.64134.641,126,800
Jan. 14, 2021134.38136.02133.82135.40135.401,490,800
Jan. 13, 2021134.06135.17132.16134.12134.121,155,300
Jan. 12, 2021135.05135.05132.63133.72133.721,338,600
Jan. 11, 2021133.89136.31132.83134.69134.692,332,800
Jan. 08, 2021136.95138.54134.10136.19136.192,049,400
Jan. 07, 2021132.14137.49131.74137.05137.051,639,700
Jan. 06, 2021132.34133.41129.91130.64130.642,299,200
Jan. 05, 2021136.74137.33135.00136.14136.141,634,100
Jan. 04, 2021136.89138.31133.51135.76135.762,502,000
Dec. 31, 2020135.42136.84135.30136.43136.43773,700
Dec. 30, 2020134.71136.06134.07135.25135.25944,500
Dec. 29, 2020135.13135.75133.29133.98133.98996,900
Dec. 28, 2020135.85136.00133.53134.76134.76863,200
Dec. 24, 2020133.49134.62132.63134.00134.00377,200
Dec. 23, 2020134.86135.99132.72133.06133.061,171,600
Dec. 22, 2020132.21134.91131.43134.37134.371,491,800
Dec. 21, 2020130.90131.90128.10131.73131.731,564,200
Dec. 18, 2020127.38132.26126.58132.02132.023,647,600
Dec. 17, 2020126.31127.37125.14127.30127.301,589,600
Dec. 16, 2020123.86125.97123.79125.40125.401,634,000
Dec. 15, 2020122.10124.22122.08122.82122.821,835,600
Dec. 14, 2020118.41122.02118.41121.31121.311,357,100
Dec. 11, 2020117.23118.83116.66118.52118.521,004,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...