Cadence Design Systems, Inc. (CDNS) Historical Prices & Data

Cadence Design Systems, Inc.
CDNS
(Nasdaq - US)
Closed
306.57
+2.56 (+0.84%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:306.7+0.13 (+0.04%)
Open
306.18
High
308.44
Low
301.00

Cadence Design Systems, Inc. Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	308.45	300.95	306.11	306.51	0.13%
Nov 20, 2024	305.23	296.06	298.70	304.01	1.78%
Nov 19, 2024	300.00	290.05	291.38	299.63	2.83%
Nov 18, 2024	295.95	288.77	291.36	294.32	1.02%
Nov 15, 2024	298.58	287.49	298.45	289.71	-2.93%
Nov 14, 2024	306.19	299.64	304.46	303.04	-0.47%
Nov 13, 2024	309.96	295.64	295.68	306.47	3.65%
Nov 12, 2024	301.77	295.51	301.26	297.77	-1.16%
Nov 11, 2024	301.25	296.29	300.48	300.90	0.14%
Nov 8, 2024	305.52	299.47	303.48	301.25	-0.73%
Nov 7, 2024	304.35	297.73	298.73	301.72	1.00%
Nov 6, 2024	305.00	293.60	298.00	296.75	-0.42%
Nov 5, 2024	294.78	289.50	289.76	291.21	0.50%
Nov 4, 2024	291.95	282.60	284.52	289.34	1.69%
Nov 1, 2024	283.00	275.42	276.00	282.09	2.21%
Oct 31, 2024	288.49	276.07	287.44	276.12	-3.94%
Oct 30, 2024	290.20	278.77	280.50	290.00	3.39%
Oct 29, 2024	287.01	271.99	274.94	284.45	3.46%
Oct 28, 2024	258.90	251.81	258.72	252.77	-2.30%
Oct 25, 2024	260.09	254.19	254.19	257.30	1.22%
Oct 24, 2024	251.87	247.46	251.05	251.28	0.09%
Oct 23, 2024	251.23	246.92	249.73	249.09	-0.26%
Oct 22, 2024	252.99	246.60	252.00	251.51	-0.19%
Oct 21, 2024	258.13	252.71	256.00	253.15	-1.11%

Highest:309.96

Lowest:246.60

Average:284.60

Difference:50.51

% Change:19.73%

Data Vendor: Xignite Logo

Stocks