CDNS Quote, Trading Chart, Cadence Design Systems Inc.

home / stock / cdns / cdns quote

Stock Information
Company Name: Cadence Design Systems Inc.
Stock Symbol: CDNS
Market: NASDAQ
Website: cadence.com
Menu
CDNS CDNS Quote CDNS Short CDNS News CDNS Articles CDNS Message Board
Get CDNS Alerts

News, Short Squeeze, Breakout and More Instantly...
CDNS Quote
Last:$274.06
Change Percent:-4.88%
Open:$289.36
Previous Close:$288.12
High:$289.465
Low:$273.62
Volume:1,500,329
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CDNS Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$289.36
Close:$288.12
High:$289.465
Low:$273.62
Volume:1,500,329
Date:2024-07-17
Open:$305.41
Close:$288.12
High:$305.5
Low:$287.83
Volume:3,558,201
Date:2024-07-16
Open:$317.24
Close:$311.73
High:$317.54
Low:$310.095
Volume:1,333,023
Date:2024-07-15
Open:$314.57
Close:$315.63
High:$317
Low:$313.23
Volume:1,076,776
Date:2024-07-12
Open:$313.09
Close:$315.67
High:$319.46
Low:$311.25
Volume:1,098,565
Date:2024-07-11
Open:$320
Close:$314.07
High:$321.6799
Low:$313.9
Volume:1,368,811
Date:2024-07-10
Open:$315.21
Close:$319.8
High:$320.34
Low:$313.905
Volume:1,222,545
Date:2024-07-09
Open:$319.44
Close:$315.26
High:$319.89
Low:$313.43
Volume:822,582
Date:2024-07-08
Open:$320
Close:$317.36
High:$322
Low:$317
Volume:1,010,411
Date:2024-07-05
Open:$315.37
Close:$321.11
High:$322.28
Low:$313.595
Volume:1,126,305
Date:2024-07-04
Open:$315.11
Close:$315.47
High:$318.83
Low:$314.64
Volume:673,152
Date:2024-07-03
Open:$315.11
Close:$315.47
High:$318.83
Low:$314.64
Volume:673,152
Date:2024-07-02
Open:$314.06
Close:$316.78
High:$317.28
Low:$310.98
Volume:1,326,311
Date:2024-07-01
Open:$307.75
Close:$310.92
High:$311.98
Low:$304.12
Volume:1,330,324
Date:2024-06-28
Open:$308.46
Close:$307.75
High:$313
Low:$307.47
Volume:2,312,595
Date:2024-06-27
Open:$311.44
Close:$307.92
High:$313.37
Low:$307.65
Volume:1,433,315
Date:2024-06-26
Open:$310.03
Close:$309.33
High:$312.22
Low:$308.375
Volume:1,147,774
Date:2024-06-25
Open:$310
Close:$311.53
High:$311.75
Low:$307.1
Volume:1,295,184
Date:2024-06-24
Open:$317.52
Close:$309.14
High:$317.52
Low:$309.14
Volume:1,400,465
Date:2024-06-21
Open:$319.43
Close:$318.39
High:$319.53
Low:$313.72
Volume:2,713,394