Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
301.47
+1.60 (0.53%)
Dec 20, 2024, 4:00 PM EST - Market closed
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 296.71 | 306.50 | 295.98 | 301.47 | 301.47 | 0.53% | 3,007,451 |
| Dec 19, 2024 | 304.67 | 306.81 | 299.77 | 299.87 | 299.87 | -0.45% | 1,852,900 |
| Dec 18, 2024 | 309.03 | 313.99 | 299.43 | 301.24 | 301.24 | -3.25% | 1,715,800 |
| Dec 17, 2024 | 312.88 | 315.73 | 310.35 | 311.35 | 311.35 | -0.68% | 1,627,900 |
| Dec 16, 2024 | 309.54 | 317.25 | 306.50 | 313.49 | 313.49 | 2.20% | 1,757,720 |
| Dec 13, 2024 | 305.78 | 308.17 | 301.65 | 306.75 | 306.75 | -0.48% | 1,544,108 |
| Dec 12, 2024 | 308.42 | 310.29 | 306.55 | 308.22 | 308.22 | -0.18% | 851,245 |
| Dec 11, 2024 | 307.52 | 311.10 | 305.77 | 308.78 | 308.78 | 1.95% | 2,217,062 |
| Dec 10, 2024 | 310.42 | 310.55 | 300.25 | 302.86 | 302.86 | -2.22% | 1,682,355 |
| Dec 9, 2024 | 310.00 | 315.04 | 307.63 | 309.75 | 309.75 | 0.73% | 1,518,585 |
| Dec 6, 2024 | 305.00 | 309.95 | 303.70 | 307.51 | 307.51 | 1.22% | 1,797,650 |
| Dec 5, 2024 | 318.50 | 319.15 | 302.64 | 303.79 | 303.79 | -6.39% | 2,696,737 |
| Dec 4, 2024 | 317.63 | 326.19 | 315.00 | 324.54 | 324.54 | 3.60% | 2,198,300 |
| Dec 3, 2024 | 306.75 | 314.36 | 305.38 | 313.25 | 313.25 | 0.96% | 1,452,100 |
| Dec 2, 2024 | 306.19 | 312.26 | 304.85 | 310.27 | 310.27 | 1.13% | 1,697,729 |
| Nov 29, 2024 | 304.37 | 310.29 | 304.29 | 306.81 | 306.81 | 0.70% | 888,720 |
| Nov 27, 2024 | 308.22 | 308.86 | 302.49 | 304.68 | 304.68 | -1.75% | 932,178 |
| Nov 26, 2024 | 314.55 | 316.37 | 309.42 | 310.10 | 310.10 | -0.73% | 1,144,068 |
| Nov 25, 2024 | 314.96 | 315.30 | 309.15 | 312.39 | 312.39 | 0.17% | 1,944,440 |
| Nov 22, 2024 | 308.71 | 313.36 | 307.02 | 311.87 | 311.87 | 1.75% | 1,373,057 |
| Nov 21, 2024 | 306.11 | 308.45 | 300.95 | 306.51 | 306.51 | 0.82% | 1,132,000 |
| Nov 20, 2024 | 298.70 | 305.23 | 296.06 | 304.01 | 304.01 | 1.46% | 1,716,615 |
| Nov 19, 2024 | 291.38 | 300.00 | 290.05 | 299.63 | 299.63 | 1.80% | 1,260,131 |
| Nov 18, 2024 | 291.36 | 295.95 | 288.77 | 294.33 | 294.33 | 1.59% | 1,775,124 |
| Nov 15, 2024 | 298.45 | 298.58 | 287.49 | 289.71 | 289.71 | -4.40% | 1,583,318 |
| Nov 14, 2024 | 304.46 | 306.19 | 299.64 | 303.04 | 303.04 | -1.12% | 1,612,698 |
| Nov 13, 2024 | 295.68 | 309.96 | 295.64 | 306.47 | 306.47 | 2.92% | 2,149,300 |
| Nov 12, 2024 | 301.26 | 301.77 | 295.51 | 297.77 | 297.77 | -1.04% | 1,227,836 |
| Nov 11, 2024 | 300.48 | 301.25 | 296.29 | 300.90 | 300.90 | -0.12% | 1,178,525 |
| Nov 8, 2024 | 303.48 | 305.52 | 299.47 | 301.25 | 301.25 | -0.16% | 1,242,846 |
| Nov 7, 2024 | 298.73 | 304.35 | 297.73 | 301.72 | 301.72 | 1.67% | 1,509,020 |
| Nov 6, 2024 | 298.00 | 305.00 | 293.60 | 296.75 | 296.75 | 1.90% | 2,756,858 |
| Nov 5, 2024 | 289.76 | 294.78 | 289.50 | 291.21 | 291.21 | 0.65% | 1,964,900 |
| Nov 4, 2024 | 284.52 | 291.95 | 282.60 | 289.34 | 289.34 | 2.57% | 2,497,291 |
| Nov 1, 2024 | 276.00 | 283.00 | 275.42 | 282.09 | 282.09 | 2.16% | 1,897,324 |
| Oct 31, 2024 | 287.44 | 288.49 | 276.07 | 276.12 | 276.12 | -4.79% | 2,785,502 |
| Oct 30, 2024 | 280.50 | 290.20 | 278.77 | 290.00 | 290.00 | 1.95% | 3,454,500 |
| Oct 29, 2024 | 274.94 | 287.02 | 271.99 | 284.45 | 284.45 | 12.53% | 5,991,333 |
| Oct 28, 2024 | 258.72 | 258.90 | 251.81 | 252.77 | 252.77 | -1.76% | 3,171,300 |
| Oct 25, 2024 | 254.19 | 260.09 | 254.19 | 257.30 | 257.30 | 2.40% | 2,024,700 |
| Oct 24, 2024 | 251.05 | 251.87 | 247.46 | 251.28 | 251.28 | 0.88% | 1,792,589 |
| Oct 23, 2024 | 249.73 | 251.23 | 246.92 | 249.09 | 249.09 | -0.96% | 1,754,200 |
| Oct 22, 2024 | 252.00 | 252.99 | 246.60 | 251.51 | 251.51 | -0.65% | 2,923,800 |
| Oct 21, 2024 | 256.00 | 258.13 | 252.71 | 253.15 | 253.15 | -2.08% | 2,828,400 |
| Oct 18, 2024 | 263.23 | 265.12 | 258.25 | 258.52 | 258.52 | -1.71% | 4,062,607 |
| Oct 17, 2024 | 268.73 | 268.88 | 262.85 | 263.03 | 263.03 | 0.03% | 2,235,530 |
| Oct 16, 2024 | 270.76 | 271.91 | 262.46 | 262.95 | 262.95 | -2.42% | 2,151,701 |
| Oct 15, 2024 | 283.66 | 284.35 | 268.86 | 269.47 | 269.47 | -4.49% | 2,477,200 |
| Oct 14, 2024 | 284.73 | 285.00 | 280.87 | 282.14 | 282.14 | -0.09% | 1,318,953 |
| Oct 11, 2024 | 280.47 | 283.14 | 279.22 | 282.39 | 282.39 | 0.62% | 1,386,300 |
| Oct 10, 2024 | 277.13 | 281.52 | 276.84 | 280.64 | 280.64 | 0.39% | 1,046,396 |
| Oct 9, 2024 | 270.59 | 280.21 | 268.61 | 279.56 | 279.56 | 3.48% | 1,438,091 |
| Oct 8, 2024 | 263.57 | 270.78 | 263.57 | 270.15 | 270.15 | 2.77% | 1,685,522 |
| Oct 7, 2024 | 265.21 | 266.18 | 261.34 | 262.86 | 262.86 | -2.16% | 1,249,112 |
| Oct 4, 2024 | 272.41 | 272.87 | 266.51 | 268.65 | 268.65 | 1.08% | 1,095,892 |
| Oct 3, 2024 | 264.38 | 268.63 | 264.38 | 265.79 | 265.79 | -0.46% | 1,123,339 |
| Oct 2, 2024 | 262.25 | 269.76 | 262.25 | 267.01 | 267.01 | 1.40% | 1,202,115 |
| Oct 1, 2024 | 273.44 | 274.35 | 263.03 | 263.32 | 263.32 | -2.84% | 1,904,500 |
| Sep 30, 2024 | 272.13 | 272.66 | 268.18 | 271.03 | 271.03 | -1.13% | 1,773,924 |
| Sep 27, 2024 | 275.19 | 275.89 | 271.01 | 274.13 | 274.13 | -0.04% | 1,180,722 |
| Sep 26, 2024 | 280.39 | 280.93 | 272.19 | 274.23 | 274.23 | 0.89% | 1,498,000 |
| Sep 25, 2024 | 268.37 | 272.14 | 268.37 | 271.80 | 271.80 | -0.56% | 1,627,200 |
| Sep 24, 2024 | 274.76 | 276.18 | 270.67 | 273.32 | 273.32 | -0.28% | 1,444,028 |
| Sep 23, 2024 | 274.64 | 276.96 | 273.65 | 274.08 | 274.08 | 0.12% | 1,122,251 |
| Sep 20, 2024 | 278.58 | 279.97 | 273.54 | 273.76 | 273.76 | -2.35% | 2,983,935 |
| Sep 19, 2024 | 283.39 | 284.95 | 279.86 | 280.35 | 280.35 | 3.95% | 1,688,340 |
| Sep 18, 2024 | 275.16 | 276.70 | 269.47 | 269.69 | 269.69 | -1.86% | 1,423,844 |
| Sep 17, 2024 | 275.98 | 279.33 | 274.01 | 274.79 | 274.79 | 0.61% | 1,910,725 |
| Sep 16, 2024 | 268.91 | 273.88 | 266.85 | 273.13 | 273.13 | 1.64% | 1,325,319 |
| Sep 13, 2024 | 269.41 | 270.98 | 266.22 | 268.72 | 268.72 | -0.44% | 949,017 |
| Sep 12, 2024 | 265.24 | 272.28 | 264.55 | 269.90 | 269.90 | 1.96% | 1,984,500 |
| Sep 11, 2024 | 256.35 | 265.03 | 254.80 | 264.72 | 264.72 | 3.47% | 2,269,841 |
| Sep 10, 2024 | 253.91 | 256.70 | 252.34 | 255.85 | 255.85 | 1.20% | 1,744,792 |
| Sep 9, 2024 | 251.33 | 253.02 | 245.77 | 252.81 | 252.81 | 2.14% | 2,378,310 |
| Sep 6, 2024 | 251.85 | 254.45 | 245.45 | 247.52 | 247.52 | -1.33% | 1,740,200 |
| Sep 5, 2024 | 249.28 | 255.79 | 248.61 | 250.85 | 250.85 | -1.29% | 1,470,200 |
| Sep 4, 2024 | 249.03 | 255.93 | 248.50 | 254.13 | 254.13 | -0.84% | 2,512,600 |
| Sep 3, 2024 | 266.89 | 268.49 | 255.20 | 256.28 | 256.28 | -4.70% | 2,083,600 |
| Aug 30, 2024 | 269.13 | 270.56 | 265.87 | 268.93 | 268.93 | 1.24% | 2,021,784 |
| Aug 29, 2024 | 266.16 | 271.00 | 262.31 | 265.63 | 265.63 | 0.97% | 1,137,800 |
| Aug 28, 2024 | 266.92 | 268.42 | 260.70 | 263.09 | 263.09 | -2.17% | 2,292,400 |
| Aug 27, 2024 | 266.02 | 270.93 | 264.33 | 268.93 | 268.93 | 0.25% | 1,818,201 |
| Aug 26, 2024 | 271.43 | 271.94 | 264.01 | 268.25 | 268.25 | -2.06% | 1,948,133 |
| Aug 23, 2024 | 279.02 | 280.92 | 272.77 | 273.90 | 273.90 | -0.61% | 1,153,400 |
| Aug 22, 2024 | 286.68 | 287.47 | 274.63 | 275.58 | 275.58 | -3.16% | 1,190,945 |
| Aug 21, 2024 | 280.58 | 284.98 | 279.15 | 284.56 | 284.56 | 1.13% | 1,208,300 |
| Aug 20, 2024 | 281.26 | 283.84 | 279.64 | 281.37 | 281.37 | -0.21% | 1,423,400 |
| Aug 19, 2024 | 281.18 | 282.37 | 276.69 | 281.96 | 281.96 | 0.34% | 1,549,770 |
| Aug 16, 2024 | 279.49 | 282.97 | 278.60 | 281.00 | 281.00 | 0.31% | 1,090,251 |
| Aug 15, 2024 | 276.24 | 281.27 | 275.05 | 280.12 | 280.12 | 3.07% | 1,709,200 |
| Aug 14, 2024 | 271.73 | 274.53 | 269.98 | 271.78 | 271.78 | 0.14% | 1,734,115 |
| Aug 13, 2024 | 269.48 | 273.96 | 268.16 | 271.41 | 271.41 | 1.79% | 1,661,924 |
| Aug 12, 2024 | 268.90 | 269.52 | 263.43 | 266.64 | 266.64 | -1.29% | 1,309,760 |
| Aug 9, 2024 | 267.00 | 271.09 | 265.66 | 270.13 | 270.13 | 0.54% | 1,865,224 |
| Aug 8, 2024 | 257.75 | 269.15 | 256.00 | 268.68 | 268.68 | 7.34% | 3,226,800 |
| Aug 7, 2024 | 267.71 | 271.00 | 250.06 | 250.31 | 250.31 | -3.65% | 2,484,500 |
| Aug 6, 2024 | 259.44 | 265.04 | 252.61 | 259.80 | 259.80 | 5.25% | 4,752,400 |
| Aug 5, 2024 | 249.44 | 250.68 | 241.29 | 246.84 | 246.84 | -1.12% | 4,285,600 |
| Aug 2, 2024 | 253.31 | 257.00 | 241.45 | 249.63 | 249.63 | -4.29% | 4,742,041 |
| Aug 1, 2024 | 266.24 | 270.92 | 258.90 | 260.81 | 260.81 | -2.56% | 2,865,522 |