Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
307.72
+3.71 (1.22%)
Nov 21, 2024, 2:44 PM EST - Market open
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,149,298 |
| 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% | 1,964,866 |
| 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% | 3,454,454 |
| Oct 29, 2024 | 274.94 | 287.02 | 271.99 | 284.45 | 284.45 | 12.53% | 5,991,333 |
| Oct 28, 2024 | 258.72 | 258.91 | 251.81 | 252.77 | 252.77 | -1.76% | 3,171,262 |
| Oct 25, 2024 | 254.19 | 260.09 | 254.19 | 257.30 | 257.30 | 2.40% | 2,024,694 |
| 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% | 1,754,188 |
| Oct 22, 2024 | 252.00 | 252.99 | 246.60 | 251.51 | 251.51 | -0.65% | 2,923,796 |
| Oct 21, 2024 | 256.00 | 258.13 | 252.71 | 253.15 | 253.15 | -2.08% | 2,828,352 |
| 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% | 2,477,197 |
| 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% | 1,386,289 |
| 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% | 1,904,496 |
| 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% | 1,497,984 |
| Sep 25, 2024 | 268.37 | 272.14 | 268.37 | 271.80 | 271.80 | -0.56% | 1,627,196 |
| 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% | 1,984,474 |
| 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% | 1,740,196 |
| Sep 5, 2024 | 249.28 | 255.79 | 248.61 | 250.85 | 250.85 | -1.29% | 1,470,195 |
| Sep 4, 2024 | 249.03 | 255.93 | 248.50 | 254.13 | 254.13 | -0.84% | 2,498,396 |
| Sep 3, 2024 | 266.89 | 268.49 | 255.20 | 256.28 | 256.28 | -4.70% | 2,083,584 |
| 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% | 1,137,798 |
| Aug 28, 2024 | 266.92 | 268.42 | 260.70 | 263.09 | 263.09 | -2.17% | 2,292,385 |
| Aug 27, 2024 | 266.02 | 270.93 | 264.34 | 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% | 1,153,360 |
| 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% | 1,208,290 |
| Aug 20, 2024 | 281.26 | 283.84 | 279.64 | 281.37 | 281.37 | -0.21% | 1,423,354 |
| 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% | 1,709,177 |
| 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% | 3,226,799 |
| Aug 7, 2024 | 267.71 | 271.00 | 250.06 | 250.31 | 250.31 | -3.65% | 2,484,497 |
| Aug 6, 2024 | 259.44 | 265.04 | 252.61 | 259.80 | 259.80 | 5.25% | 4,752,361 |
| Aug 5, 2024 | 249.44 | 250.68 | 241.29 | 246.84 | 246.84 | -1.12% | 4,285,592 |
| 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 |
| Jul 31, 2024 | 264.17 | 269.52 | 261.79 | 267.66 | 267.66 | 5.75% | 4,149,495 |
| Jul 30, 2024 | 258.94 | 260.76 | 250.84 | 253.11 | 253.11 | -2.29% | 2,859,793 |
| Jul 29, 2024 | 260.49 | 264.81 | 258.60 | 259.05 | 259.05 | 0.10% | 1,506,117 |
| Jul 26, 2024 | 263.04 | 264.55 | 257.78 | 258.79 | 258.79 | 0.16% | 2,605,433 |
| Jul 25, 2024 | 267.00 | 268.93 | 258.16 | 258.38 | 258.38 | -2.99% | 3,483,340 |
| Jul 24, 2024 | 280.05 | 281.03 | 265.77 | 266.34 | 266.34 | -5.88% | 3,086,742 |
| Jul 23, 2024 | 285.86 | 291.83 | 280.77 | 282.99 | 282.99 | -1.42% | 3,342,007 |
| Jul 22, 2024 | 283.62 | 289.09 | 282.73 | 287.08 | 287.08 | 2.55% | 3,260,005 |
| Jul 19, 2024 | 280.83 | 280.83 | 276.17 | 279.95 | 279.95 | 0.76% | 2,607,527 |
| Jul 18, 2024 | 289.36 | 289.47 | 273.17 | 277.83 | 277.83 | -3.57% | 4,131,949 |
| Jul 17, 2024 | 305.41 | 305.50 | 287.83 | 288.12 | 288.12 | -7.57% | 3,558,702 |
| Jul 16, 2024 | 317.24 | 317.54 | 310.10 | 311.73 | 311.73 | -1.24% | 1,333,023 |
| Jul 15, 2024 | 314.57 | 317.00 | 313.23 | 315.63 | 315.63 | -0.01% | 1,076,776 |
| Jul 12, 2024 | 313.09 | 319.46 | 311.25 | 315.67 | 315.67 | 0.51% | 1,098,565 |
| Jul 11, 2024 | 320.00 | 321.68 | 313.90 | 314.07 | 314.07 | -1.79% | 1,368,811 |
| Jul 10, 2024 | 315.21 | 320.34 | 313.91 | 319.80 | 319.80 | 1.44% | 1,222,545 |
| Jul 9, 2024 | 319.44 | 319.89 | 313.43 | 315.26 | 315.26 | -0.66% | 822,582 |
| Jul 8, 2024 | 320.00 | 322.00 | 317.00 | 317.36 | 317.36 | -1.17% | 1,010,411 |
| Jul 5, 2024 | 315.37 | 322.28 | 313.60 | 321.11 | 321.11 | 1.79% | 1,126,305 |
| Jul 3, 2024 | 315.11 | 318.83 | 314.64 | 315.47 | 315.47 | -0.41% | 673,152 |
| Jul 2, 2024 | 314.06 | 317.28 | 310.98 | 316.78 | 316.78 | 1.88% | 1,326,311 |