NasdaqGS - Nasdaq Real Time Price USD

Cadence Design Systems, Inc. (CDNS)

Compare
Time to buy CDNS?
306.77 +2.76 (+0.91%)
As of 3:08 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 306.11 308.45 300.95 306.77 306.77 682,074
Nov 20, 2024 298.70 305.23 296.06 304.01 304.01 1,716,600
Nov 19, 2024 291.38 300.00 290.05 299.63 299.63 1,260,000
Nov 18, 2024 291.36 295.95 288.77 294.33 294.33 1,775,000
Nov 15, 2024 298.45 298.58 287.49 289.71 289.71 1,583,200
Nov 14, 2024 304.46 306.19 299.64 303.04 303.04 1,612,500
Nov 13, 2024 295.68 309.96 295.64 306.47 306.47 2,149,300
Nov 12, 2024 301.26 301.77 295.51 297.77 297.77 1,227,600
Nov 11, 2024 300.48 301.25 296.29 300.90 300.90 1,178,100
Nov 8, 2024 303.48 305.52 299.47 301.25 301.25 1,242,800
Nov 7, 2024 298.73 304.35 297.73 301.72 301.72 1,509,000
Nov 6, 2024 298.00 305.00 293.60 296.75 296.75 2,756,700
Nov 5, 2024 289.76 294.78 289.50 291.21 291.21 1,964,900
Nov 4, 2024 284.52 291.95 282.60 289.34 289.34 2,496,900
Nov 1, 2024 276.00 283.00 275.42 282.09 282.09 1,897,200
Oct 31, 2024 287.44 288.49 276.07 276.12 276.12 2,785,500
Oct 30, 2024 280.50 290.20 278.77 290.00 290.00 3,454,500
Oct 29, 2024 274.94 287.02 271.99 284.45 284.45 5,991,300
Oct 28, 2024 258.72 258.90 251.81 252.77 252.77 3,171,300
Oct 25, 2024 254.19 260.09 254.19 257.30 257.30 2,024,700
Oct 24, 2024 251.05 251.87 247.46 251.28 251.28 1,792,200
Oct 23, 2024 249.73 251.23 246.92 249.09 249.09 1,754,200
Oct 22, 2024 252.00 252.99 246.60 251.51 251.51 2,923,800
Oct 21, 2024 256.00 258.13 252.71 253.15 253.15 2,828,400
Oct 18, 2024 263.23 265.12 258.25 258.52 258.52 4,062,600
Oct 17, 2024 268.73 268.88 262.85 263.03 263.03 2,235,500
Oct 16, 2024 270.76 271.91 262.46 262.95 262.95 2,151,500
Oct 15, 2024 283.66 284.35 268.86 269.47 269.47 2,477,200
Oct 14, 2024 284.73 285.00 280.87 282.14 282.14 1,318,900
Oct 11, 2024 280.47 283.14 279.22 282.39 282.39 1,386,300
Oct 10, 2024 277.13 281.52 276.84 280.64 280.64 1,046,300
Oct 9, 2024 270.59 280.21 268.61 279.56 279.56 1,437,900
Oct 8, 2024 263.57 270.78 263.57 270.15 270.15 1,685,500
Oct 7, 2024 265.21 266.18 261.34 262.86 262.86 1,249,100
Oct 4, 2024 272.41 272.87 266.51 268.65 268.65 1,095,800
Oct 3, 2024 264.38 268.63 264.38 265.79 265.79 1,123,100
Oct 2, 2024 262.25 269.76 262.25 267.01 267.01 1,202,100
Oct 1, 2024 273.44 274.35 263.03 263.32 263.32 1,904,500
Sep 30, 2024 272.13 272.66 268.18 271.03 271.03 1,773,900
Sep 27, 2024 275.19 275.89 271.01 274.13 274.13 1,180,700
Sep 26, 2024 280.39 280.93 272.19 274.23 274.23 1,498,000
Sep 25, 2024 268.37 272.14 268.37 271.80 271.80 1,627,200
Sep 24, 2024 274.76 276.18 270.67 273.32 273.32 1,443,900
Sep 23, 2024 274.64 276.96 273.65 274.08 274.08 1,122,100
Sep 20, 2024 278.58 279.97 273.54 273.76 273.76 2,983,900
Sep 19, 2024 283.39 284.95 279.86 280.35 280.35 1,688,300
Sep 18, 2024 275.16 276.70 269.47 269.69 269.69 1,423,800
Sep 17, 2024 275.98 279.33 274.01 274.79 274.79 1,910,600
Sep 16, 2024 268.91 273.88 266.85 273.13 273.13 1,325,200
Sep 13, 2024 269.41 270.98 266.22 268.72 268.72 949,000
Sep 12, 2024 265.24 272.28 264.55 269.90 269.90 1,984,500
Sep 11, 2024 256.35 265.03 254.80 264.72 264.72 2,269,600
Sep 10, 2024 253.91 256.70 252.34 255.85 255.85 1,744,700
Sep 9, 2024 251.33 253.02 245.77 252.81 252.81 2,378,300
Sep 6, 2024 251.85 254.45 245.45 247.52 247.52 1,740,200
Sep 5, 2024 249.28 255.79 248.61 250.85 250.85 1,470,200
Sep 4, 2024 249.03 255.93 248.50 254.13 254.13 2,512,600
Sep 3, 2024 266.89 268.49 255.20 256.28 256.28 2,083,600
Aug 30, 2024 269.13 270.56 265.87 268.93 268.93 2,021,700
Aug 29, 2024 266.16 271.00 262.31 265.63 265.63 1,137,800
Aug 28, 2024 266.92 268.42 260.70 263.09 263.09 2,292,400
Aug 27, 2024 266.02 270.93 264.33 268.93 268.93 1,818,000
Aug 26, 2024 271.43 271.94 264.01 268.25 268.25 1,948,100
Aug 23, 2024 279.02 280.92 272.77 273.90 273.90 1,153,400
Aug 22, 2024 286.68 287.47 274.63 275.58 275.58 1,190,900
Aug 21, 2024 280.58 284.98 279.15 284.56 284.56 1,208,300
Aug 20, 2024 281.26 283.84 279.64 281.37 281.37 1,423,400
Aug 19, 2024 281.18 282.37 276.69 281.96 281.96 1,549,700
Aug 16, 2024 279.49 282.97 278.60 281.00 281.00 1,090,200
Aug 15, 2024 276.24 281.27 275.05 280.12 280.12 1,709,200
Aug 14, 2024 271.73 274.53 269.98 271.78 271.78 1,734,100
Aug 13, 2024 269.48 273.96 268.16 271.41 271.41 1,661,800
Aug 12, 2024 268.90 269.52 263.43 266.64 266.64 1,309,700
Aug 9, 2024 267.00 271.09 265.66 270.13 270.13 1,865,200
Aug 8, 2024 257.75 269.15 256.00 268.68 268.68 3,226,800
Aug 7, 2024 267.71 271.00 250.06 250.31 250.31 2,484,500
Aug 6, 2024 259.44 265.04 252.61 259.80 259.80 4,752,400
Aug 5, 2024 249.44 250.68 241.29 246.84 246.84 4,285,600
Aug 2, 2024 253.31 257.00 241.45 249.63 249.63 4,742,000
Aug 1, 2024 266.24 270.92 258.90 260.81 260.81 2,865,500
Jul 31, 2024 264.17 269.52 261.79 267.66 267.66 4,149,500
Jul 30, 2024 258.94 260.76 250.84 253.11 253.11 2,859,800
Jul 29, 2024 260.49 264.81 258.60 259.05 259.05 1,506,000
Jul 26, 2024 263.04 264.55 257.78 258.79 258.79 2,605,300
Jul 25, 2024 267.00 268.93 258.16 258.38 258.38 3,483,300
Jul 24, 2024 280.05 281.03 265.77 266.34 266.34 3,086,700
Jul 23, 2024 285.86 291.83 280.77 282.99 282.99 3,342,000
Jul 22, 2024 283.62 289.09 282.73 287.08 287.08 3,260,000
Jul 19, 2024 280.83 280.83 276.17 279.95 279.95 2,607,300
Jul 18, 2024 289.36 289.46 273.17 277.83 277.83 4,131,900
Jul 17, 2024 305.41 305.50 287.83 288.12 288.12 3,558,700
Jul 16, 2024 317.24 317.54 310.10 311.73 311.73 1,333,000
Jul 15, 2024 314.57 317.00 313.23 315.63 315.63 1,076,700
Jul 12, 2024 313.09 319.46 311.25 315.67 315.67 1,098,400
Jul 11, 2024 320.00 321.68 313.90 314.07 314.07 1,368,600
Jul 10, 2024 315.21 320.34 313.90 319.80 319.80 1,222,300
Jul 9, 2024 319.44 319.89 313.43 315.26 315.26 822,500
Jul 8, 2024 320.00 322.00 317.00 317.36 317.36 1,010,400
Jul 5, 2024 315.37 322.28 313.60 321.11 321.11 1,126,300
Jul 3, 2024 315.11 318.83 314.64 315.47 315.47 673,200
Jul 2, 2024 314.06 317.28 310.98 316.78 316.78 1,326,200
Jul 1, 2024 307.75 311.98 304.12 310.92 310.92 1,330,100
Jun 28, 2024 308.46 313.00 307.47 307.75 307.75 2,312,600
Jun 27, 2024 311.44 313.37 307.65 307.92 307.92 1,433,300
Jun 26, 2024 310.03 312.22 308.38 309.33 309.33 1,147,800
Jun 25, 2024 310.00 311.75 307.10 311.53 311.53 1,295,200
Jun 24, 2024 317.52 317.52 309.14 309.14 309.14 1,400,500
Jun 21, 2024 319.43 319.53 313.72 318.39 318.39 2,713,400
Jun 20, 2024 328.79 328.99 317.61 318.53 318.53 1,717,300
Jun 18, 2024 320.39 327.11 320.39 326.50 326.50 2,415,700
Jun 17, 2024 310.48 323.25 310.48 322.08 322.08 2,250,600
Jun 14, 2024 309.09 312.58 307.05 312.10 312.10 1,428,100
Jun 13, 2024 312.59 316.92 304.70 307.54 307.54 1,564,700
Jun 12, 2024 305.72 312.74 303.80 311.70 311.70 2,137,800
Jun 11, 2024 295.00 301.98 294.52 300.83 300.83 1,602,200
Jun 10, 2024 293.73 296.44 292.22 296.18 296.18 934,200
Jun 7, 2024 297.33 299.40 293.56 294.42 294.42 997,200
Jun 6, 2024 296.77 299.08 295.07 295.74 295.74 1,237,000
Jun 5, 2024 287.99 297.13 287.43 296.42 296.42 1,890,300
Jun 4, 2024 288.38 289.84 283.75 287.13 287.13 1,135,400
Jun 3, 2024 287.31 289.67 281.26 286.15 286.15 1,265,700
May 31, 2024 287.67 289.57 279.02 286.31 286.31 3,475,300
May 30, 2024 290.50 290.50 287.38 288.25 288.25 2,121,300
May 29, 2024 291.79 293.01 288.44 291.70 291.70 1,776,800
May 28, 2024 293.07 297.91 293.07 296.21 296.21 1,479,600
May 24, 2024 293.70 297.68 291.03 294.28 294.28 956,700
May 23, 2024 297.67 301.94 293.50 294.69 294.69 1,873,400
May 22, 2024 291.92 294.49 290.50 292.84 292.84 1,222,200
May 21, 2024 292.23 292.98 289.68 290.10 290.10 1,181,400
May 20, 2024 288.74 292.63 287.30 292.47 292.47 1,044,900
May 17, 2024 290.00 290.28 288.39 288.81 288.81 895,800
May 16, 2024 293.10 294.74 288.72 288.93 288.93 1,222,400
May 15, 2024 287.19 294.42 285.82 293.10 293.10 1,994,800
May 14, 2024 284.60 285.37 282.10 283.33 283.33 1,315,700
May 13, 2024 289.20 289.20 283.94 284.46 284.46 1,058,100
May 10, 2024 285.70 290.54 285.28 287.48 287.48 840,600
May 9, 2024 283.05 287.23 282.25 285.28 285.28 1,001,200
May 8, 2024 282.50 284.61 281.35 282.57 282.57 1,237,000
May 7, 2024 286.00 288.42 283.80 284.04 284.04 1,040,600
May 6, 2024 281.78 285.22 280.27 285.19 285.19 1,013,900
May 3, 2024 280.39 284.32 279.34 281.63 281.63 1,371,200
May 2, 2024 275.84 277.45 270.39 276.44 276.44 1,643,500
May 1, 2024 275.36 280.82 273.24 274.55 274.55 2,082,300
Apr 30, 2024 281.52 282.84 275.40 275.63 275.63 1,705,800
Apr 29, 2024 283.77 285.71 280.18 282.49 282.49 1,396,300
Apr 26, 2024 278.50 287.44 278.50 282.41 282.41 2,141,700
Apr 25, 2024 274.47 279.58 273.49 277.08 277.08 2,046,500
Apr 24, 2024 282.47 284.10 276.72 277.66 277.66 2,329,200
Apr 23, 2024 278.00 285.98 275.50 281.76 281.76 4,681,900
Apr 22, 2024 284.00 287.14 281.00 285.02 285.02 2,781,600
Apr 19, 2024 285.00 286.67 279.60 280.25 280.25 2,021,100
Apr 18, 2024 295.05 296.16 282.60 285.90 285.90 2,700,400
Apr 17, 2024 300.81 303.63 293.60 293.71 293.71 1,127,500
Apr 16, 2024 298.92 302.04 296.57 300.81 300.81 1,651,400
Apr 15, 2024 310.50 310.73 299.68 301.56 301.56 1,338,000
Apr 12, 2024 305.55 306.89 304.02 305.85 305.85 1,115,200
Apr 11, 2024 304.61 310.77 303.96 310.10 310.10 1,287,800
Apr 10, 2024 305.55 307.44 303.01 304.59 304.59 1,014,000
Apr 9, 2024 312.74 313.45 305.04 311.41 311.41 1,193,400
Apr 8, 2024 309.05 312.20 306.20 311.09 311.09 785,900
Apr 5, 2024 309.12 310.80 307.12 308.02 308.02 1,075,800
Apr 4, 2024 314.90 317.09 306.04 306.48 306.48 1,138,100
Apr 3, 2024 304.00 312.17 304.00 310.58 310.58 1,114,800
Apr 2, 2024 307.00 307.27 303.53 306.36 306.36 1,214,900
Apr 1, 2024 310.46 313.97 308.65 312.13 312.13 901,100
Mar 28, 2024 312.16 313.01 309.39 311.28 311.28 1,331,700
Mar 27, 2024 319.24 319.37 309.31 311.34 311.34 1,075,900
Mar 26, 2024 317.00 321.35 315.00 316.01 316.01 1,266,800
Mar 25, 2024 318.61 318.65 313.21 316.21 316.21 1,305,800
Mar 22, 2024 322.75 324.23 318.57 322.74 322.74 1,751,900
Mar 21, 2024 320.87 327.36 320.65 322.80 322.80 1,907,500
Mar 20, 2024 314.17 317.10 311.72 316.86 316.86 1,297,700
Mar 19, 2024 303.75 312.79 303.44 311.85 311.85 1,997,300
Mar 18, 2024 300.85 303.98 300.26 300.93 300.93 1,244,100
Mar 15, 2024 304.25 305.41 298.11 298.44 298.44 2,605,500
Mar 14, 2024 310.00 310.39 304.34 306.24 306.24 1,038,600
Mar 13, 2024 311.69 311.69 303.50 306.21 306.21 1,291,400
Mar 12, 2024 308.98 312.93 305.60 311.28 311.28 1,357,000
Mar 11, 2024 306.97 307.44 301.12 305.74 305.74 1,119,500
Mar 8, 2024 318.46 319.00 308.50 308.60 308.60 1,311,700
Mar 7, 2024 316.01 319.83 312.65 318.04 318.04 1,177,200
Mar 6, 2024 311.69 315.81 307.15 312.65 312.65 1,206,500
Mar 5, 2024 313.38 316.95 304.24 307.70 307.70 1,744,300
Mar 4, 2024 315.24 320.78 313.96 317.31 317.31 1,593,000
Mar 1, 2024 303.23 315.78 303.00 315.24 315.24 1,839,800
Feb 29, 2024 302.50 305.79 299.86 304.38 304.38 1,704,300
Feb 28, 2024 299.00 302.69 298.01 300.58 300.58 752,400
Feb 27, 2024 303.90 304.05 298.29 300.01 300.01 804,200
Feb 26, 2024 305.00 307.09 303.00 303.69 303.69 1,015,400
Feb 23, 2024 307.28 308.26 300.55 303.53 303.53 1,167,700
Feb 22, 2024 304.50 308.00 303.35 305.57 305.57 2,240,500
Feb 21, 2024 288.69 290.96 285.71 290.76 290.76 1,265,100
Feb 20, 2024 289.92 292.69 284.79 292.07 292.07 1,799,200
Feb 16, 2024 295.80 298.30 289.50 290.30 290.30 1,620,900
Feb 15, 2024 302.37 303.33 294.92 295.67 295.67 2,018,400
Feb 14, 2024 300.65 304.15 298.40 300.74 300.74 1,743,000
Feb 13, 2024 290.00 300.46 286.05 294.33 294.33 4,063,400
Feb 12, 2024 315.00 315.70 305.47 306.58 306.58 3,285,800
Feb 9, 2024 311.00 313.12 308.82 311.94 311.94 1,580,100
Feb 8, 2024 303.50 308.19 302.29 307.36 307.36 1,506,600
Feb 7, 2024 295.27 302.42 294.86 300.73 300.73 1,147,800
Feb 6, 2024 298.24 299.73 289.74 292.80 292.80 1,123,000
Feb 5, 2024 295.69 298.35 294.06 296.65 296.65 1,164,600
Feb 2, 2024 290.75 298.57 290.75 296.55 296.55 1,275,900
Feb 1, 2024 289.50 291.33 287.01 290.52 290.52 1,056,000
Jan 31, 2024 291.40 292.01 287.27 288.46 288.46 1,197,700
Jan 30, 2024 293.98 295.23 292.38 294.62 294.62 901,100
Jan 29, 2024 291.00 294.82 291.00 294.37 294.37 966,500
Jan 26, 2024 289.00 293.35 287.20 290.73 290.73 1,268,900
Jan 25, 2024 298.65 298.88 290.07 291.19 291.19 1,395,200
Jan 24, 2024 297.64 301.61 294.39 294.91 294.91 1,590,800
Jan 23, 2024 295.80 296.59 291.00 295.54 295.54 1,385,900
Jan 22, 2024 295.96 299.96 293.61 295.73 295.73 2,322,600
Jan 19, 2024 280.00 292.54 280.00 292.14 292.14 2,622,700
Jan 18, 2024 276.95 279.62 275.28 279.01 279.01 1,298,500
Jan 17, 2024 277.56 279.65 269.61 275.39 275.39 1,883,200
Jan 16, 2024 268.60 278.86 268.11 277.56 277.56 2,605,100
Jan 12, 2024 267.67 268.79 265.67 268.50 268.50 1,432,000
Jan 11, 2024 265.24 268.49 261.25 266.79 266.79 1,535,800
Jan 10, 2024 262.60 266.21 260.75 263.26 263.26 1,220,000
Jan 9, 2024 259.50 264.35 258.71 261.75 261.75 1,135,800
Jan 8, 2024 254.90 262.13 253.72 261.91 261.91 1,980,700
Jan 5, 2024 255.00 257.42 251.94 252.71 252.71 1,692,500
Jan 4, 2024 257.11 259.57 255.62 255.92 255.92 1,095,200
Jan 3, 2024 260.77 262.00 256.60 257.28 257.28 1,326,300
Jan 2, 2024 269.16 269.20 260.28 262.90 262.90 1,594,400
Dec 29, 2023 273.44 274.71 270.86 272.37 272.37 818,600
Dec 28, 2023 274.56 275.28 273.01 273.24 273.24 900,300
Dec 27, 2023 275.61 277.49 273.00 274.64 274.64 858,300
Dec 26, 2023 276.64 279.18 274.38 274.96 274.96 872,400
Dec 22, 2023 275.99 276.73 269.01 275.82 275.82 1,845,900
Dec 21, 2023 273.69 275.84 272.59 275.57 275.57 852,900
Dec 20, 2023 273.78 275.63 270.73 270.79 270.79 1,100,400
Dec 19, 2023 275.00 277.78 273.81 274.33 274.33 1,334,100
Dec 18, 2023 271.91 274.64 271.52 273.50 273.50 1,439,600
Dec 15, 2023 270.23 273.06 270.08 271.52 271.52 3,716,500
Dec 14, 2023 277.61 277.65 269.08 270.10 270.10 1,854,800
Dec 13, 2023 277.19 278.20 271.54 276.57 276.57 1,511,900
Dec 12, 2023 268.75 274.56 266.51 274.23 274.23 1,515,200
Dec 11, 2023 261.60 270.82 261.60 268.75 268.75 1,840,500
Dec 8, 2023 257.56 261.58 257.56 259.93 259.93 1,048,600
Dec 7, 2023 258.63 259.62 256.95 259.47 259.47 1,406,000
Dec 6, 2023 263.38 263.45 257.13 257.68 257.68 1,757,900
Dec 5, 2023 260.72 263.15 257.55 262.18 262.18 1,449,400
Dec 4, 2023 267.56 268.08 258.03 263.48 263.48 2,172,500
Dec 1, 2023 272.85 273.40 268.38 270.35 270.35 1,679,100
Nov 30, 2023 277.66 279.33 269.58 273.27 273.27 1,955,300
Nov 29, 2023 273.39 277.52 273.39 275.21 275.21 1,140,400
Nov 28, 2023 270.56 273.00 270.28 270.72 270.72 985,900
Nov 27, 2023 270.73 273.88 268.21 271.55 271.55 1,085,400
Nov 24, 2023 269.11 270.61 265.72 270.61 270.61 563,700
Nov 22, 2023 271.91 273.91 270.18 270.35 270.35 826,000
Nov 21, 2023 270.57 272.69 269.11 270.39 270.39 972,200

Related Tickers