Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 312.16 313.01 309.39 311.28 1,331,712 -0.06(-0.02%)
Mar 27, 2024 319.24 319.37 309.31 311.34 1,090,642 -4.67(-1.48%)
Mar 26, 2024 317.00 321.35 315.00 316.01 1,266,552 -0.20(-0.06%)
Mar 25, 2024 318.61 318.64 313.21 316.21 1,305,829 -6.53(-2.02%)
Mar 22, 2024 322.75 324.23 318.57 322.74 1,752,051 -0.06(-0.02%)
Mar 21, 2024 320.87 327.36 320.65 322.80 1,907,553 +5.94(+1.87%)
Mar 20, 2024 314.17 317.10 311.72 316.86 1,297,580 +5.01(+1.61%)
Mar 19, 2024 303.75 312.79 303.44 311.85 1,996,808 +10.92(+3.63%)
Mar 18, 2024 300.85 303.98 300.26 300.93 1,243,784 +2.49(+0.83%)
Mar 15, 2024 304.25 305.41 298.11 298.44 2,606,632 -7.80(-2.55%)
Mar 14, 2024 310.00 310.38 304.34 306.24 1,038,532 +0.03(+0.01%)
Mar 13, 2024 311.69 311.69 303.50 306.21 1,291,480 -5.07(-1.63%)
Mar 12, 2024 308.98 312.93 305.60 311.28 1,356,818 +5.54(+1.81%)
Mar 11, 2024 306.97 307.44 301.12 305.74 1,119,553 -2.86(-0.93%)
Mar 08, 2024 318.46 319.00 308.50 308.60 1,313,059 -9.44(-2.97%)
Mar 07, 2024 316.01 319.83 312.65 318.04 1,177,165 +5.39(+1.72%)
Mar 06, 2024 311.69 315.81 307.15 312.65 1,206,453 +4.95(+1.61%)
Mar 05, 2024 313.38 316.95 304.24 307.70 1,743,076 -9.61(-3.03%)
Mar 04, 2024 315.24 320.78 313.96 317.31 1,592,725 +2.07(+0.66%)
Mar 01, 2024 303.23 315.78 303.00 315.24 1,840,096 +10.86(+3.57%)
Feb 29, 2024 302.50 305.79 299.86 304.38 1,704,020 +3.80(+1.26%)
Feb 28, 2024 299.00 302.69 298.01 300.58 752,350 +0.57(+0.19%)
Feb 27, 2024 303.90 304.05 298.29 300.01 804,181 -3.68(-1.21%)
Feb 26, 2024 305.00 307.09 303.00 303.69 1,015,218 +0.16(+0.05%)
Feb 23, 2024 307.28 308.26 300.55 303.53 1,167,829 -2.04(-0.67%)
Feb 22, 2024 304.50 308.00 303.35 305.57 2,240,455 +14.81(+5.09%)
Feb 21, 2024 288.69 290.96 285.71 290.76 1,262,495 -1.31(-0.45%)
Feb 20, 2024 289.92 292.69 284.79 292.07 1,798,185 +1.77(+0.61%)
Feb 16, 2024 295.80 298.30 289.50 290.30 1,621,994 -5.37(-1.82%)
Feb 15, 2024 302.37 303.33 294.92 295.67 2,018,387 -5.07(-1.69%)
Feb 14, 2024 300.65 304.15 298.40 300.74 1,742,741 +6.41(+2.18%)
Feb 13, 2024 290.00 300.46 286.05 294.33 4,062,797 -12.25(-4.00%)
Feb 12, 2024 315.00 315.70 305.47 306.58 3,263,922 -5.36(-1.72%)
Feb 09, 2024 311.00 313.12 308.81 311.94 1,580,105 +4.58(+1.49%)
Feb 08, 2024 303.50 308.19 302.29 307.36 1,509,071 +6.63(+2.20%)
Feb 07, 2024 295.27 302.42 294.86 300.73 1,147,360 +7.93(+2.71%)
Feb 06, 2024 298.24 299.73 289.74 292.80 1,123,932 -3.85(-1.30%)
Feb 05, 2024 295.69 298.35 294.06 296.65 1,164,346 +0.10(+0.03%)
Feb 02, 2024 290.75 298.57 290.75 296.55 1,276,073 +6.03(+2.08%)
Feb 01, 2024 289.50 291.32 287.01 290.52 1,055,235 +2.06(+0.71%)
Jan 31, 2024 291.40 292.01 287.27 288.46 1,197,715 -6.16(-2.09%)
Jan 30, 2024 293.98 295.23 292.38 294.62 900,068 +0.25(+0.08%)
Jan 29, 2024 291.00 294.82 291.00 294.37 965,397 +3.64(+1.25%)
Jan 26, 2024 289.00 293.35 287.20 290.73 1,268,970 -0.46(-0.16%)
Jan 25, 2024 298.65 298.88 290.07 291.19 1,393,572 -3.72(-1.26%)
Jan 24, 2024 297.64 301.61 294.39 294.91 1,590,786 -0.63(-0.21%)
Jan 23, 2024 295.80 296.59 291.00 295.54 1,387,834 -0.19(-0.06%)
Jan 22, 2024 295.96 299.96 293.61 295.73 2,322,083 +3.59(+1.23%)
Jan 19, 2024 280.00 292.54 280.00 292.14 2,624,216 +13.13(+4.71%)
Jan 18, 2024 276.95 279.62 275.28 279.01 1,298,461 +3.62(+1.31%)
Jan 17, 2024 277.56 279.65 269.61 275.39 1,883,226 -2.17(-0.78%)
Jan 16, 2024 268.60 278.86 268.11 277.56 2,604,566 +9.06(+3.37%)
Jan 12, 2024 267.67 268.79 265.67 268.50 1,432,090 +1.71(+0.64%)
Jan 11, 2024 265.24 268.49 261.25 266.79 1,535,017 +3.53(+1.34%)
Jan 10, 2024 262.60 266.21 260.75 263.26 1,219,974 +1.51(+0.58%)
Jan 09, 2024 259.50 264.35 258.71 261.75 1,135,254 -0.16(-0.06%)
Jan 08, 2024 254.90 262.13 253.72 261.91 1,980,345 +9.20(+3.64%)
Jan 05, 2024 255.00 257.42 251.94 252.71 1,692,517 -3.21(-1.25%)
Jan 04, 2024 257.11 259.56 255.62 255.92 1,095,171 -1.36(-0.53%)
Jan 03, 2024 260.77 262.00 256.60 257.28 1,326,283 -5.62(-2.14%)
Jan 02, 2024 269.16 269.20 260.28 262.90 1,603,428 -9.47(-3.48%)
Dec 29, 2023 273.44 274.71 270.86 272.37 818,584 -0.87(-0.32%)
Dec 28, 2023 274.56 275.28 273.01 273.24 900,259 -1.40(-0.51%)
Dec 27, 2023 275.61 277.49 273.00 274.64 858,340 -0.32(-0.12%)
Dec 26, 2023 276.64 279.18 274.38 274.96 872,432 -0.86(-0.31%)
Dec 22, 2023 275.99 276.73 269.01 275.82 1,845,922 +0.25(+0.09%)
Dec 21, 2023 273.69 275.84 272.59 275.57 853,117 +4.78(+1.77%)
Dec 20, 2023 273.78 275.63 270.73 270.79 1,100,362 -3.54(-1.29%)
Dec 19, 2023 275.00 277.78 273.81 274.33 1,334,074 +0.83(+0.30%)
Dec 18, 2023 271.91 274.63 271.52 273.50 1,439,631 +1.98(+0.73%)
Dec 15, 2023 270.23 273.06 270.08 271.52 3,717,417 +1.42(+0.53%)
Dec 14, 2023 277.61 277.64 269.08 270.10 1,853,729 -6.47(-2.34%)
Dec 13, 2023 277.19 278.20 271.54 276.57 1,509,865 +2.34(+0.85%)
Dec 12, 2023 268.75 274.56 266.51 274.23 1,515,234 +5.48(+2.04%)
Dec 11, 2023 261.60 270.82 261.60 268.75 1,840,515 +8.82(+3.39%)
Dec 08, 2023 257.56 261.58 257.56 259.93 1,049,288 +0.46(+0.18%)
Dec 07, 2023 258.63 259.62 256.95 259.47 1,406,044 +1.79(+0.69%)
Dec 06, 2023 263.38 263.45 257.13 257.68 1,757,936 -4.50(-1.72%)
Dec 05, 2023 260.72 263.15 257.55 262.18 1,449,383 -1.30(-0.49%)
Dec 04, 2023 267.56 268.08 258.03 263.48 2,172,524 -6.87(-2.54%)
Dec 01, 2023 272.85 273.39 268.38 270.35 1,679,173 -2.92(-1.07%)
Nov 30, 2023 277.66 279.32 269.58 273.27 1,955,259 -1.94(-0.70%)
Nov 29, 2023 273.39 277.52 273.39 275.21 1,140,431 +4.49(+1.66%)
Nov 28, 2023 270.56 273.00 270.28 270.72 985,555 -0.83(-0.31%)
Nov 27, 2023 270.73 273.88 268.21 271.55 1,085,377 +0.94(+0.35%)
Nov 24, 2023 269.11 270.61 265.72 270.61 563,747 +0.26(+0.10%)
Nov 22, 2023 271.91 273.91 270.18 270.35 826,031 -0.04(-0.01%)
Nov 21, 2023 270.57 272.69 269.11 270.39 972,220 +0.14(+0.05%)
Nov 20, 2023 269.58 270.46 266.66 270.25 1,297,666 +1.98(+0.74%)
Nov 17, 2023 267.83 269.75 266.40 268.27 1,013,488 +1.28(+0.48%)
Nov 16, 2023 265.79 269.32 263.26 266.99 1,696,726 +1.20(+0.45%)
Nov 15, 2023 273.38 274.32 264.08 265.79 2,123,096 -6.83(-2.51%)
Nov 14, 2023 268.49 272.99 265.59 272.62 1,684,196 +8.68(+3.29%)
Nov 13, 2023 260.60 265.44 259.58 263.94 1,174,623 +2.38(+0.91%)
Nov 10, 2023 258.99 262.46 257.00 261.56 1,754,302 +5.11(+1.99%)
Nov 09, 2023 256.95 259.49 255.13 256.45 1,149,408 +0.05(+0.02%)
Nov 08, 2023 255.00 257.48 253.41 256.40 1,075,935 +2.67(+1.05%)
Nov 07, 2023 251.19 254.54 249.76 253.73 1,173,754 +3.96(+1.59%)
Nov 06, 2023 250.11 250.78 247.33 249.77 1,172,977 +0.23(+0.09%)
Nov 03, 2023 245.94 251.00 245.45 249.54 1,525,619 +5.06(+2.07%)
Nov 02, 2023 247.88 248.54 242.12 244.48 1,774,321 -0.40(-0.16%)
Nov 01, 2023 240.80 245.73 240.35 244.88 1,583,064 +5.03(+2.10%)
Oct 31, 2023 235.15 240.30 233.51 239.85 1,618,838 +6.13(+2.62%)
Oct 30, 2023 232.99 235.45 230.65 233.72 1,095,656 +2.85(+1.23%)
Oct 27, 2023 232.71 233.28 229.12 230.87 1,428,131 +0.43(+0.19%)
Oct 26, 2023 231.17 235.16 228.66 230.44 1,721,672 -0.59(-0.26%)
Oct 25, 2023 237.04 238.17 229.69 231.03 1,514,005 -6.38(-2.69%)
Oct 24, 2023 234.69 243.94 232.59 237.41 2,590,674 -2.51(-1.05%)
Oct 23, 2023 239.08 242.32 236.19 239.92 1,342,833 +1.28(+0.54%)
Oct 20, 2023 245.13 245.13 238.03 238.64 1,361,519 -6.42(-2.62%)
Oct 19, 2023 248.60 250.24 243.93 245.06 1,252,129 -1.50(-0.61%)
Oct 18, 2023 248.82 251.30 245.94 246.56 1,437,269 -3.46(-1.38%)
Oct 17, 2023 248.58 251.47 245.83 250.02 1,543,887 -1.40(-0.56%)
Oct 16, 2023 251.94 252.69 247.50 251.42 1,502,898 +1.17(+0.47%)
Oct 13, 2023 252.98 253.74 248.32 250.25 1,306,359 -1.95(-0.77%)
Oct 12, 2023 254.36 255.85 250.62 252.20 1,087,608 -0.78(-0.31%)
Oct 11, 2023 250.32 253.97 250.32 252.98 1,227,785 +3.23(+1.29%)
Oct 10, 2023 248.27 253.44 246.18 249.75 1,657,257 +2.41(+0.97%)
Oct 09, 2023 241.15 248.72 240.30 247.34 1,184,533 +3.39(+1.39%)
Oct 06, 2023 232.88 244.88 231.84 243.95 1,415,388 +9.18(+3.91%)
Oct 05, 2023 234.50 235.69 231.10 234.77 808,255 -0.28(-0.12%)
Oct 04, 2023 230.93 235.78 230.17 235.05 832,862 +6.36(+2.78%)
Oct 03, 2023 233.63 237.12 227.77 228.69 1,076,829 -7.80(-3.30%)
Oct 02, 2023 235.44 237.87 234.48 236.49 747,204 +2.19(+0.93%)
Sep 29, 2023 236.68 239.12 233.12 234.30 901,089 +0.29(+0.12%)
Sep 28, 2023 230.01 236.22 229.23 234.01 1,237,152 +3.36(+1.46%)
Sep 27, 2023 230.33 232.38 227.77 230.65 1,196,970 +1.39(+0.61%)
Sep 26, 2023 230.61 230.78 227.05 229.26 1,058,427 -1.99(-0.86%)
Sep 25, 2023 230.99 231.48 230.47 231.25 864,350 +0.59(+0.26%)
Sep 22, 2023 229.67 233.25 229.67 230.66 786,888 +2.08(+0.91%)
Sep 21, 2023 231.30 232.41 228.52 228.58 1,092,872 -5.62(-2.40%)
Sep 20, 2023 237.47 238.29 234.19 234.20 718,376 -2.36(-1.00%)
Sep 19, 2023 235.66 236.71 233.11 236.56 610,852 -0.27(-0.11%)
Sep 18, 2023 233.11 237.24 232.81 236.83 680,525 +2.75(+1.17%)
Sep 15, 2023 242.64 242.64 232.19 234.08 2,806,204 -8.74(-3.60%)
Sep 14, 2023 243.12 244.15 238.18 242.82 1,205,272 +1.69(+0.70%)
Sep 13, 2023 236.46 243.03 236.46 241.13 1,164,683 +4.67(+1.97%)
Sep 12, 2023 241.90 242.05 236.34 236.46 986,417 -6.78(-2.79%)
Sep 11, 2023 238.78 243.83 238.78 243.24 1,146,903 +5.25(+2.21%)
Sep 08, 2023 241.42 243.53 236.56 237.99 1,234,087 -3.47(-1.44%)
Sep 07, 2023 246.04 246.47 235.82 241.46 1,555,498 -5.24(-2.12%)
Sep 06, 2023 244.47 247.50 244.47 246.70 1,251,307 +1.19(+0.48%)
Sep 05, 2023 243.44 247.12 240.37 245.51 1,302,644 +1.95(+0.80%)
Sep 01, 2023 242.21 243.83 239.66 243.56 1,004,723 +3.12(+1.30%)
Aug 31, 2023 239.88 242.74 239.42 240.44 1,453,188 +0.56(+0.23%)
Aug 30, 2023 238.34 240.45 237.94 239.88 1,015,478 +2.09(+0.88%)
Aug 29, 2023 232.46 238.26 230.85 237.79 1,242,317 +4.24(+1.82%)
Aug 28, 2023 233.97 234.51 231.94 233.55 601,392 +1.04(+0.45%)
Aug 25, 2023 228.00 233.11 228.00 232.51 1,293,760 +4.47(+1.96%)
Aug 24, 2023 236.98 237.91 227.62 228.04 1,489,315 -5.54(-2.37%)
Aug 23, 2023 227.28 234.31 226.49 233.58 1,935,761 +8.07(+3.58%)
Aug 22, 2023 226.90 227.96 224.75 225.51 1,003,825 +0.51(+0.23%)
Aug 21, 2023 222.43 226.25 221.66 225.00 1,341,927 +4.45(+2.02%)
Aug 18, 2023 217.77 221.37 217.77 220.55 1,080,638 +0.24(+0.11%)
Aug 17, 2023 224.25 225.47 219.82 220.31 1,169,704 -2.93(-1.31%)
Aug 16, 2023 226.51 227.56 223.09 223.24 1,134,731 -2.92(-1.29%)
Aug 15, 2023 227.96 228.37 224.77 226.16 1,171,540 -1.74(-0.76%)
Aug 14, 2023 224.96 228.38 223.94 227.90 1,053,854 +1.83(+0.81%)
Aug 11, 2023 223.40 226.76 222.85 226.07 949,423 +0.46(+0.20%)
Aug 10, 2023 228.13 229.74 224.28 225.61 858,137 +0.31(+0.14%)
Aug 09, 2023 228.17 228.97 222.22 225.30 1,348,577 -3.63(-1.59%)
Aug 08, 2023 229.80 230.84 227.94 228.93 1,466,191 -3.51(-1.51%)
Aug 07, 2023 230.51 233.70 230.09 232.44 1,183,804 +3.44(+1.50%)
Aug 04, 2023 229.86 232.98 227.03 229.00 1,413,310 +0.41(+0.18%)
Aug 03, 2023 227.85 229.84 227.39 228.59 1,148,765 -0.22(-0.10%)
Aug 02, 2023 231.51 231.51 226.42 228.81 1,599,691 -4.82(-2.06%)
Aug 01, 2023 231.43 234.52 230.32 233.63 1,008,148 -0.38(-0.16%)
Jul 31, 2023 234.86 236.29 231.41 234.01 1,615,371 -0.23(-0.10%)
Jul 28, 2023 237.77 238.36 232.58 234.24 1,552,878 -0.66(-0.28%)
Jul 27, 2023 238.83 242.16 233.97 234.90 2,158,752 +0.94(+0.40%)
Jul 26, 2023 236.38 238.00 231.57 233.96 1,902,627 -4.33(-1.82%)
Jul 25, 2023 231.82 240.90 231.56 238.29 3,018,912 -2.98(-1.24%)
Jul 24, 2023 242.49 243.28 238.11 241.27 2,075,376 -1.59(-0.65%)
Jul 21, 2023 241.16 244.45 240.83 242.86 5,413,898 +4.07(+1.70%)
Jul 20, 2023 245.23 248.16 238.15 238.79 1,756,608 -3.70(-1.53%)
Jul 19, 2023 244.67 245.58 241.56 242.49 1,374,086 -1.60(-0.66%)
Jul 18, 2023 244.44 244.96 239.06 244.09 1,732,129 -0.35(-0.14%)
Jul 17, 2023 240.27 245.24 239.71 244.44 1,384,140 +3.70(+1.54%)
Jul 14, 2023 239.42 244.45 239.42 240.74 1,304,066 +1.23(+0.51%)
Jul 13, 2023 236.93 240.08 235.61 239.51 1,942,164 +6.77(+2.91%)
Jul 12, 2023 236.04 236.54 230.46 232.74 1,636,981 +0.87(+0.38%)
Jul 11, 2023 234.13 234.38 228.72 231.87 1,239,000 -2.55(-1.09%)
Jul 10, 2023 227.39 235.47 227.39 234.42 1,911,422 +7.53(+3.32%)
Jul 07, 2023 229.82 230.04 226.11 226.89 1,494,638 -3.18(-1.38%)
Jul 06, 2023 228.84 230.74 227.50 230.07 1,184,895 -2.45(-1.05%)
Jul 05, 2023 233.31 237.67 232.35 232.52 1,438,969 -2.88(-1.22%)
Jul 03, 2023 234.38 235.42 232.00 235.40 860,271 +0.88(+0.38%)
Jun 30, 2023 230.99 235.75 230.05 234.52 1,923,368 +5.98(+2.62%)
Jun 29, 2023 230.77 231.59 227.63 228.54 1,063,022 -0.82(-0.36%)
Jun 28, 2023 227.69 230.18 226.54 229.36 1,462,898 +0.56(+0.24%)
Jun 27, 2023 223.51 229.70 223.51 228.80 1,589,822 +5.79(+2.60%)
Jun 26, 2023 224.64 228.65 222.88 223.01 1,438,440 -2.31(-1.03%)
Jun 23, 2023 225.47 227.91 223.69 225.32 7,001,940 -1.68(-0.74%)
Jun 22, 2023 226.11 228.99 222.86 227.00 2,686,892 -1.01(-0.44%)
Jun 21, 2023 233.00 233.64 226.03 228.01 3,129,913 -4.52(-1.94%)
Jun 20, 2023 234.52 236.70 230.71 232.53 2,393,420 -3.31(-1.40%)
Jun 16, 2023 240.74 240.74 234.42 235.84 5,007,194 -1.93(-0.81%)
Jun 15, 2023 234.88 239.50 233.39 237.77 2,757,091 +32.21(+15.67%)
May 08, 2023 205.43 206.33 203.56 205.56 734,910 +0.32(+0.16%)
May 05, 2023 205.94 206.99 203.37 205.24 1,749,105 +0.24(+0.12%)
May 04, 2023 208.10 208.67 204.95 205.00 1,271,932 -2.45(-1.18%)
May 03, 2023 208.98 209.96 207.04 207.45 1,084,465 -1.52(-0.73%)
May 02, 2023 211.31 212.91 207.87 208.97 1,435,096 -1.68(-0.80%)
May 01, 2023 209.30 211.50 207.70 210.65 1,075,587 +1.20(+0.57%)
Apr 28, 2023 207.83 211.95 207.69 209.45 1,996,415 +1.59(+0.76%)
Apr 27, 2023 204.84 208.44 202.66 207.86 1,738,814 +4.25(+2.09%)
Apr 26, 2023 203.90 207.33 203.04 203.61 2,261,677 -0.30(-0.15%)
Apr 25, 2023 200.60 204.70 194.01 203.91 5,320,392 -9.07(-4.26%)
Apr 24, 2023 212.78 214.81 212.37 212.98 1,412,420 -0.02(-0.01%)
Apr 21, 2023 213.58 214.48 210.36 213.00 1,461,023 -0.73(-0.34%)
Apr 20, 2023 212.36 215.78 212.36 213.73 1,173,030 +0.03(+0.02%)
Apr 19, 2023 212.87 214.06 212.23 213.69 937,569 -0.09(-0.04%)
Apr 18, 2023 214.86 215.52 212.94 213.79 915,320 +0.63(+0.30%)
Apr 17, 2023 215.00 215.48 211.73 213.16 895,718 -1.39(-0.65%)
Apr 14, 2023 214.87 216.73 212.92 214.55 1,273,060 -2.46(-1.13%)
Apr 13, 2023 212.88 217.67 212.88 217.01 1,639,974 +4.83(+2.28%)
Apr 12, 2023 215.00 216.33 211.81 212.18 1,416,638 -1.71(-0.80%)
Apr 11, 2023 212.46 214.95 212.36 213.89 1,530,414 +0.28(+0.13%)
Apr 10, 2023 207.24 214.13 207.24 213.61 2,167,872 +5.09(+2.44%)
Apr 06, 2023 205.39 209.26 205.33 208.52 1,885,926 +0.96(+0.46%)
Apr 05, 2023 210.12 211.08 206.14 207.56 1,455,112 -3.95(-1.87%)
Apr 04, 2023 212.18 214.14 210.89 211.51 1,228,668 +0.12(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.