Cadence Design Systems, Inc. (BMV:CDNS)
Mexico · Delayed Price · Currency is MXN 6,573.00
0.00 (0.00%)
At close: Aug 8, 2025, 2:00 PM CST
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 6,555.00 | 6,555.00 | 6,536.00 | 6,536.00 | - | -0.56% | 27 |
| Aug 8, 2025 | 6,573.00 | 6,573.00 | 6,573.00 | 6,573.00 | - | - | - |
| Aug 7, 2025 | 6,616.00 | 6,616.00 | 6,573.00 | 6,573.00 | - | -2.13% | 21 |
| Aug 6, 2025 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | - | -0.48% | 16 |
| Aug 5, 2025 | 6,754.00 | 6,754.00 | 6,748.11 | 6,748.11 | - | -1.93% | 25 |
| Aug 4, 2025 | 6,788.00 | 6,880.97 | 6,788.00 | 6,880.97 | - | 1.64% | 107 |
| Aug 1, 2025 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | - | -2.17% | 7 |
| Jul 31, 2025 | 6,919.00 | 6,920.00 | 6,910.00 | 6,920.00 | - | -0.57% | 97 |
| Jul 30, 2025 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | - | 2.41% | 280 |
| Jul 29, 2025 | 6,810.00 | 6,886.49 | 6,796.50 | 6,796.50 | - | 8.75% | 367 |
| Jul 28, 2025 | 6,211.00 | 6,249.94 | 6,211.00 | 6,249.94 | - | 0.87% | 503 |
| Jul 25, 2025 | 6,152.00 | 6,196.00 | 6,152.00 | 6,196.00 | - | 3.44% | 31,439 |
| Jul 24, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | - | - |
| Jul 23, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | 0.10% | 13 |
| Jul 22, 2025 | 5,983.89 | 5,983.89 | 5,983.89 | 5,983.89 | - | 1.15% | 504 |
| Jul 21, 2025 | 5,916.00 | 5,916.00 | 5,916.00 | 5,916.00 | - | - | - |
| Jul 18, 2025 | 5,916.00 | 5,916.00 | 5,916.00 | 5,916.00 | - | -1.73% | 18 |
| Jul 17, 2025 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | - | -0.38% | 13 |
| Jul 16, 2025 | 6,043.00 | 6,043.00 | 6,043.00 | 6,043.00 | - | - | - |
| Jul 15, 2025 | 6,043.00 | 6,043.00 | 6,043.00 | 6,043.00 | - | 1.56% | 23 |
| Jul 14, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | - | -0.36% | 11 |
| Jul 11, 2025 | 6,032.00 | 6,032.00 | 5,971.77 | 5,971.77 | - | -0.47% | 167 |
| Jul 10, 2025 | 5,969.40 | 6,000.15 | 5,969.40 | 6,000.15 | - | 0.06% | 1,652 |
| Jul 9, 2025 | 5,996.80 | 5,996.80 | 5,996.80 | 5,996.80 | - | 0.10% | 40 |
| Jul 8, 2025 | 5,991.00 | 5,991.00 | 5,991.00 | 5,991.00 | - | -0.02% | 14 |
| Jul 7, 2025 | 5,992.00 | 5,992.00 | 5,992.00 | 5,992.00 | - | -1.45% | 206 |
| Jul 4, 2025 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | - | - | - |
| Jul 3, 2025 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | - | 5.23% | 1,568 |
| Jul 2, 2025 | 5,778.00 | 5,778.00 | 5,778.00 | 5,778.00 | - | - | - |
| Jul 1, 2025 | 5,778.00 | 5,778.00 | 5,778.00 | 5,778.00 | - | - | - |
| Jun 30, 2025 | 5,778.00 | 5,778.00 | 5,778.00 | 5,778.00 | - | -1.30% | 125 |
| Jun 27, 2025 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | - | 2.94% | 104 |
| Jun 26, 2025 | 5,687.00 | 5,687.00 | 5,687.00 | 5,687.00 | - | 0.36% | 26 |
| Jun 25, 2025 | 5,666.58 | 5,666.58 | 5,666.58 | 5,666.58 | - | 0.47% | 432 |
| Jun 24, 2025 | 5,617.80 | 5,640.00 | 5,617.80 | 5,640.00 | - | 0.25% | 26 |
| Jun 23, 2025 | 5,626.10 | 5,626.10 | 5,626.10 | 5,626.10 | - | - | - |
| Jun 20, 2025 | 5,626.10 | 5,626.10 | 5,626.10 | 5,626.10 | - | -0.81% | 16 |
| Jun 19, 2025 | 5,672.05 | 5,672.05 | 5,672.05 | 5,672.05 | - | - | - |
| Jun 18, 2025 | 5,672.05 | 5,672.05 | 5,672.05 | 5,672.05 | - | -1.40% | 3,514 |
| Jun 17, 2025 | 5,752.70 | 5,752.70 | 5,752.70 | 5,752.70 | - | - | - |
| Jun 16, 2025 | 5,752.70 | 5,752.70 | 5,752.70 | 5,752.70 | - | - | - |
| Jun 13, 2025 | 5,753.00 | 5,753.00 | 5,744.60 | 5,752.70 | - | -0.97% | 271 |
| Jun 12, 2025 | 5,809.03 | 5,809.03 | 5,809.03 | 5,809.03 | - | 0.22% | 274 |
| Jun 11, 2025 | 5,814.62 | 5,814.62 | 5,796.00 | 5,796.00 | - | 0.16% | 1,735 |
| Jun 10, 2025 | 5,799.00 | 5,799.00 | 5,787.03 | 5,787.03 | - | 3.34% | 146 |
| Jun 9, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | - | - |
| Jun 6, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | - | - |
| Jun 5, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | - | - |
| Jun 4, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | - | - |
| Jun 3, 2025 | 5,620.15 | 5,620.15 | 5,600.00 | 5,600.00 | - | 0.52% | 1,321 |