CDNS
Cadence Design Systems, Inc.
20:00:01
387.39 $
0.0000 (%0.00)
Previous Close: 389.6
Day Low₺385.51
Day High₺401.18
CDNS: Cadence Design Systems, Inc. Historical Data
1995 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.9167
CLOSE 7.9415
Low
LOW 4.2778
High
HIGH 14.125
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1995 | 4.5556 | 4.5556 | 4.2778 | 4.3611 |
| 01/04/1995 | 4.4444 | 4.5278 | 4.3611 | 4.5 |
| 01/05/1995 | 4.5 | 4.5 | 4.4167 | 4.4722 |
| 01/06/1995 | 4.4444 | 4.6111 | 4.4444 | 4.5278 |
| 01/09/1995 | 4.5 | 4.5556 | 4.4444 | 4.5278 |
| 01/10/1995 | 4.7778 | 5 | 4.6944 | 4.8889 |
| 01/11/1995 | 4.9167 | 4.9167 | 4.7222 | 4.8889 |
| 01/12/1995 | 4.75 | 4.9444 | 4.75 | 4.9167 |
| 01/13/1995 | 4.9167 | 5.0278 | 4.9167 | 4.9444 |
| 01/16/1995 | 4.9722 | 5.0833 | 4.9444 | 5.0556 |
| 01/17/1995 | 5.0556 | 5.5 | 5.0278 | 5.2778 |
| 01/18/1995 | 5.3056 | 5.5556 | 5.2222 | 5.25 |
| 01/19/1995 | 5.1944 | 5.2778 | 5.1111 | 5.2222 |
| 01/20/1995 | 5.1944 | 5.1944 | 4.9722 | 5.0278 |
| 01/23/1995 | 4.9722 | 5.1111 | 4.8889 | 5.1111 |
| 01/24/1995 | 5.1111 | 5.25 | 5.1111 | 5.2222 |
| 01/25/1995 | 5 | 5.1944 | 4.8333 | 5.0833 |
| 01/26/1995 | 5.0833 | 5.0833 | 4.9722 | 5 |
| 01/27/1995 | 5.0556 | 5.0556 | 4.9444 | 4.9722 |
| 01/30/1995 | 5 | 5.0556 | 4.8611 | 4.8611 |
| 01/31/1995 | 4.8333 | 4.9444 | 4.8333 | 4.8611 |
| 02/01/1995 | 4.8889 | 5.0833 | 4.8611 | 5 |
| 02/02/1995 | 5.0278 | 5.0833 | 5.0278 | 5.0278 |
| 02/03/1995 | 5.0833 | 5.1111 | 5 | 5 |
| 02/06/1995 | 4.9722 | 5.0556 | 4.9722 | 5.0278 |
| 02/07/1995 | 5.0556 | 5.0833 | 5 | 5.0833 |
| 02/08/1995 | 5.1111 | 5.2222 | 5.1111 | 5.1111 |
| 02/09/1995 | 5.1389 | 5.3333 | 5.1389 | 5.3333 |
| 02/10/1995 | 5.3889 | 5.4167 | 5.2222 | 5.25 |
| 02/13/1995 | 5.25 | 5.2778 | 5.1944 | 5.2778 |
| 02/14/1995 | 5.25 | 5.2917 | 5.2222 | 5.25 |
| 02/15/1995 | 5.25 | 5.3333 | 5.2222 | 5.2778 |
| 02/16/1995 | 5.2778 | 5.5278 | 5.2778 | 5.4722 |
| 02/17/1995 | 5.5 | 5.5833 | 5.5 | 5.5556 |
| 02/21/1995 | 5.5556 | 5.5556 | 5.2778 | 5.3333 |
| 02/22/1995 | 5.3056 | 5.4167 | 5.2778 | 5.2778 |
| 02/23/1995 | 5.3333 | 5.4167 | 5.3056 | 5.3333 |
| 02/24/1995 | 5.4167 | 5.4167 | 5.25 | 5.3333 |
| 02/27/1995 | 5.4167 | 5.6667 | 5.4167 | 5.4722 |
| 02/28/1995 | 5.4444 | 5.8056 | 5.4444 | 5.6944 |
| 03/01/1995 | 5.7222 | 5.8889 | 5.6667 | 5.7778 |
| 03/02/1995 | 5.7222 | 5.7222 | 5.5833 | 5.6389 |
| 03/03/1995 | 5.7222 | 5.9167 | 5.6944 | 5.8611 |
| 03/06/1995 | 5.8056 | 5.9444 | 5.6389 | 5.8889 |
| 03/07/1995 | 5.9722 | 5.9722 | 5.7778 | 5.7778 |
| 03/08/1995 | 5.8333 | 5.8611 | 5.8056 | 5.8333 |
| 03/09/1995 | 5.8333 | 5.8611 | 5.75 | 5.8611 |
| 03/10/1995 | 5.7778 | 5.8611 | 5.7778 | 5.8333 |
| 03/13/1995 | 5.8611 | 5.8611 | 5.75 | 5.7778 |
| 03/14/1995 | 5.7778 | 5.8056 | 5.6944 | 5.7222 |
| 03/15/1995 | 5.75 | 5.75 | 5.6111 | 5.75 |
| 03/16/1995 | 5.75 | 5.8056 | 5.7222 | 5.7778 |
| 03/17/1995 | 5.7222 | 5.8056 | 5.7222 | 5.7222 |
| 03/20/1995 | 5.7222 | 5.75 | 5.6667 | 5.75 |
| 03/21/1995 | 5.8056 | 5.8056 | 5.6944 | 5.7222 |
| 03/22/1995 | 5.7222 | 5.7222 | 5.6389 | 5.6944 |
| 03/23/1995 | 5.6667 | 5.75 | 5.6667 | 5.6667 |
| 03/24/1995 | 5.7222 | 5.7222 | 5.6111 | 5.7222 |
| 03/27/1995 | 5.7222 | 5.8611 | 5.6944 | 5.8333 |
| 03/28/1995 | 5.8889 | 6 | 5.8611 | 6 |
| 03/29/1995 | 6.1111 | 6.1944 | 5.9167 | 6 |
| 03/30/1995 | 6.0278 | 6.0278 | 5.8056 | 5.8056 |
| 03/31/1995 | 5.7778 | 6.0278 | 5.6667 | 5.8889 |
| 04/03/1995 | 5.8333 | 5.8611 | 5.7222 | 5.7778 |
| 04/04/1995 | 5.75 | 5.9167 | 5.75 | 5.8611 |
| 04/05/1995 | 5.8611 | 6 | 5.8611 | 5.9444 |
| 04/06/1995 | 6 | 6.0278 | 5.9444 | 5.9722 |
| 04/07/1995 | 5.9444 | 5.9722 | 5.8889 | 5.8889 |
| 04/10/1995 | 5.8333 | 5.9167 | 5.8056 | 5.9167 |
| 04/11/1995 | 5.9444 | 5.9722 | 5.8333 | 5.9167 |
| 04/12/1995 | 5.8889 | 6.1389 | 5.8611 | 5.9722 |
| 04/13/1995 | 6.0278 | 6.0833 | 6 | 6.0556 |
| 04/17/1995 | 6 | 6.1667 | 5.9444 | 6 |
| 04/18/1995 | 6 | 6.0833 | 5.7778 | 6.0278 |
| 04/19/1995 | 5.8333 | 5.8333 | 5.6389 | 5.7222 |
| 04/20/1995 | 5.7222 | 5.9444 | 5.7222 | 5.9167 |
| 04/21/1995 | 5.9444 | 6.0278 | 5.8889 | 6 |
| 04/24/1995 | 6 | 6.1389 | 5.8889 | 6.1389 |
| 04/25/1995 | 6.2222 | 6.2222 | 6.1389 | 6.2222 |
| 04/26/1995 | 6.2222 | 6.5278 | 6.1667 | 6.5 |
| 04/27/1995 | 6.5278 | 6.5278 | 6.3056 | 6.4444 |
| 04/28/1995 | 6.5278 | 7.1667 | 6.4444 | 7.1111 |
| 05/01/1995 | 7.1667 | 7.25 | 7.0833 | 7.25 |
| 05/02/1995 | 7.1944 | 7.1944 | 6.7222 | 7.0278 |
| 05/03/1995 | 7 | 7.0556 | 6.8333 | 7.0556 |
| 05/04/1995 | 7.1111 | 7.4167 | 7.0833 | 7.1944 |
| 05/05/1995 | 7.1389 | 7.1389 | 6.8889 | 6.9722 |
| 05/08/1995 | 6.8889 | 7.0278 | 6.7778 | 6.8889 |
| 05/09/1995 | 6.8056 | 7 | 6.8056 | 6.9722 |
| 05/10/1995 | 6.8889 | 6.9722 | 6.8889 | 6.9444 |
| 05/11/1995 | 6.9167 | 7.0833 | 6.8889 | 7.0556 |
| 05/12/1995 | 7.0833 | 7.3333 | 7.0556 | 7.3333 |
| 05/15/1995 | 7.3333 | 7.3333 | 7.1667 | 7.3056 |
| 05/16/1995 | 7.2222 | 7.3889 | 7.1111 | 7.2778 |
| 05/17/1995 | 7.3333 | 7.3611 | 7.2778 | 7.3056 |
| 05/18/1995 | 7.2778 | 7.2778 | 6.7778 | 6.8333 |
| 05/19/1995 | 6.7778 | 6.7778 | 6.6111 | 6.6389 |
| 05/22/1995 | 6.6944 | 6.8889 | 6.6944 | 6.8611 |
| 05/23/1995 | 6.9167 | 6.9167 | 6.8611 | 6.9167 |
| 05/24/1995 | 6.9722 | 7.0556 | 6.9167 | 6.9444 |
| 05/25/1995 | 6.9444 | 6.9444 | 6.6111 | 6.6389 |
| 05/26/1995 | 6.6111 | 6.6111 | 6.4444 | 6.5833 |
| 05/30/1995 | 6.6111 | 6.6389 | 6.3889 | 6.3889 |
| 05/31/1995 | 6.3611 | 6.6389 | 6.2222 | 6.6389 |
| 06/01/1995 | 6.6389 | 6.7222 | 6.5556 | 6.5833 |
| 06/02/1995 | 6.5556 | 6.5833 | 6.3056 | 6.4167 |
| 06/05/1995 | 6.3611 | 6.6944 | 6.3611 | 6.6667 |
| 06/06/1995 | 6.7222 | 6.8611 | 6.6111 | 6.6111 |
| 06/07/1995 | 6.5556 | 6.7778 | 6.5278 | 6.6944 |
| 06/08/1995 | 6.7222 | 6.8611 | 6.6944 | 6.8056 |
| 06/09/1995 | 6.8056 | 7 | 6.7778 | 6.8889 |
| 06/12/1995 | 7 | 7.25 | 6.9167 | 7.1111 |
| 06/13/1995 | 7.25 | 7.3333 | 7.1944 | 7.3333 |
| 06/14/1995 | 7.3333 | 7.3333 | 7.1667 | 7.25 |
| 06/15/1995 | 7.2778 | 7.3889 | 7.2778 | 7.3889 |
| 06/16/1995 | 7.3333 | 7.4167 | 7.3056 | 7.3611 |
| 06/19/1995 | 7.25 | 7.5278 | 7.1667 | 7.4722 |
| 06/20/1995 | 7.4167 | 7.75 | 7.3889 | 7.6944 |
| 06/21/1995 | 7.6389 | 7.6944 | 7.4444 | 7.4722 |
| 06/22/1995 | 7.3889 | 7.3889 | 7.25 | 7.3611 |
| 06/23/1995 | 7.3611 | 7.5556 | 7.3611 | 7.4167 |
| 06/26/1995 | 7.4167 | 7.4444 | 7.0556 | 7.0556 |
| 06/27/1995 | 7.1111 | 7.1111 | 6.8056 | 6.8056 |
| 06/28/1995 | 6.8056 | 6.8611 | 6.6111 | 6.6944 |
| 06/29/1995 | 6.6111 | 7.1111 | 6.6111 | 7.0556 |
| 06/30/1995 | 7.0556 | 7.3056 | 7.0556 | 7.2222 |
| 07/03/1995 | 7.1111 | 7.1944 | 7.1111 | 7.1389 |
| 07/05/1995 | 7.1389 | 7.4444 | 7.1389 | 7.3056 |
| 07/06/1995 | 7.3056 | 7.7222 | 7.3056 | 7.6667 |
| 07/07/1995 | 7.7222 | 7.8889 | 7.6667 | 7.8333 |
| 07/10/1995 | 7.7778 | 7.9722 | 7.75 | 7.8611 |
| 07/11/1995 | 7.8056 | 8 | 7.8056 | 7.8889 |
| 07/12/1995 | 7.9444 | 8.1111 | 7.9444 | 8 |
| 07/13/1995 | 8.0833 | 8.0833 | 7.9167 | 7.9444 |
| 07/14/1995 | 7.8333 | 7.9167 | 7.7778 | 7.9167 |
| 07/17/1995 | 7.8611 | 8.0278 | 7.8611 | 8 |
| 07/18/1995 | 7.9722 | 7.9722 | 7.6944 | 7.7778 |
| 07/19/1995 | 7.4444 | 7.4444 | 6.8889 | 7.1944 |
| 07/20/1995 | 7.2778 | 7.5278 | 7.1944 | 7.4167 |
| 07/21/1995 | 7.4444 | 7.6944 | 7.4444 | 7.6389 |
| 07/24/1995 | 7.8889 | 8 | 7.8889 | 7.8889 |
| 07/25/1995 | 8.0833 | 8.7778 | 8 | 8.5 |
| 07/26/1995 | 8.4444 | 8.5556 | 8.1944 | 8.1944 |
| 07/27/1995 | 8.1389 | 8.4167 | 8.1389 | 8.2222 |
| 07/28/1995 | 8.2778 | 8.4722 | 8 | 8.4722 |
| 07/31/1995 | 8.4444 | 8.5 | 8.25 | 8.3889 |
| 08/01/1995 | 8.3889 | 8.4167 | 8.3333 | 8.3611 |
| 08/02/1995 | 8.4444 | 8.5 | 8.3889 | 8.3889 |
| 08/03/1995 | 8.1667 | 8.1667 | 7.9167 | 8 |
| 08/04/1995 | 8 | 8.1111 | 7.9444 | 8.0278 |
| 08/07/1995 | 8.0833 | 8.1111 | 8.0556 | 8.0833 |
| 08/08/1995 | 8.1389 | 8.1667 | 8.0833 | 8.1667 |
| 08/09/1995 | 8.2222 | 8.3056 | 8.1944 | 8.2778 |
| 08/10/1995 | 8.25 | 8.2778 | 8.1944 | 8.1944 |
| 08/11/1995 | 8.3056 | 8.3056 | 8.1944 | 8.2222 |
| 08/14/1995 | 8.1389 | 8.3611 | 8.0556 | 8.3333 |
| 08/15/1995 | 8.5 | 8.5 | 8.3056 | 8.3889 |
| 08/16/1995 | 8.4167 | 8.4167 | 8.2222 | 8.3056 |
| 08/17/1995 | 8.3333 | 8.3333 | 8.2222 | 8.25 |
| 08/18/1995 | 8.2222 | 8.3611 | 8.2222 | 8.3333 |
| 08/21/1995 | 8.3056 | 8.3611 | 8.1667 | 8.1944 |
| 08/22/1995 | 8.1944 | 8.3889 | 8.1667 | 8.1944 |
| 08/23/1995 | 8.1944 | 8.25 | 8.0556 | 8.0556 |
| 08/24/1995 | 8.0278 | 8.0278 | 7.8611 | 7.9167 |
| 08/25/1995 | 7.9722 | 8 | 7.9167 | 7.9722 |
| 08/28/1995 | 8 | 8.1111 | 7.9444 | 7.9444 |
| 08/29/1995 | 7.8889 | 7.9167 | 7.4722 | 7.7222 |
| 08/30/1995 | 7.7778 | 7.9444 | 7.7778 | 7.8889 |
| 08/31/1995 | 7.9444 | 8.1111 | 7.8889 | 8.0556 |
| 09/01/1995 | 8.0556 | 8.0833 | 8 | 8.0278 |
| 09/05/1995 | 8.0556 | 8.3056 | 8.0278 | 8.25 |
| 09/06/1995 | 8.2778 | 8.3889 | 8.2778 | 8.3333 |
| 09/07/1995 | 8.4444 | 8.8333 | 8.4444 | 8.6944 |
| 09/08/1995 | 8.7222 | 8.8056 | 8.7222 | 8.75 |
| 09/11/1995 | 8.8333 | 9.0278 | 8.6944 | 8.8056 |
| 09/12/1995 | 8.9444 | 9 | 8.8611 | 8.9167 |
| 09/13/1995 | 8.9444 | 8.9444 | 8.8056 | 8.8056 |
| 09/14/1995 | 8.8056 | 8.8611 | 8.75 | 8.8611 |
| 09/15/1995 | 8.8333 | 8.9444 | 8.6944 | 8.8889 |
| 09/18/1995 | 8.9167 | 9.1667 | 8.8611 | 9.1111 |
| 09/19/1995 | 9.0833 | 9.2778 | 9.0556 | 9.1667 |
| 09/20/1995 | 9.1111 | 9.1389 | 8.9444 | 8.9444 |
| 09/21/1995 | 8.9722 | 8.9722 | 8.8333 | 8.8333 |
| 09/22/1995 | 8.7778 | 8.8056 | 8.6944 | 8.75 |
| 09/25/1995 | 8.6667 | 8.7222 | 8.6389 | 8.6667 |
| 09/26/1995 | 8.6111 | 8.6944 | 8.6111 | 8.6944 |
| 09/27/1995 | 8.6944 | 8.6944 | 8.5833 | 8.6944 |
| 09/28/1995 | 8.7222 | 9.2222 | 8.7222 | 9.1667 |
| 09/29/1995 | 9.1389 | 9.1667 | 8.7222 | 8.7222 |
| 10/02/1995 | 8.8333 | 8.8333 | 8.6944 | 8.7222 |
| 10/03/1995 | 8.6667 | 8.6944 | 8.5556 | 8.6667 |
| 10/04/1995 | 8.6111 | 8.6111 | 8.1389 | 8.2222 |
| 10/05/1995 | 8.2778 | 8.9722 | 8.2778 | 8.9444 |
| 10/06/1995 | 9.1111 | 9.3333 | 8.9167 | 8.9444 |
| 10/09/1995 | 8.8611 | 8.8611 | 8.5 | 8.5278 |
| 10/10/1995 | 8.3333 | 8.4167 | 8.0278 | 8.4167 |
| 10/11/1995 | 8.5 | 8.7222 | 8.4444 | 8.6944 |
| 10/12/1995 | 8.7222 | 9.1667 | 8.7222 | 9.1667 |
| 10/13/1995 | 9.2778 | 9.6111 | 9.2778 | 9.3056 |
| 10/16/1995 | 9.2222 | 9.2222 | 9.1111 | 9.1667 |
| 10/17/1995 | 9.1944 | 9.75 | 9.1944 | 9.7222 |
| 10/18/1995 | 10.8889 | 11.25 | 10.7222 | 11.1944 |
| 10/19/1995 | 11.1944 | 11.1944 | 10.9167 | 11.1111 |
| 10/20/1995 | 11.1111 | 11.1667 | 11.0278 | 11.1667 |
| 10/23/1995 | 11.1667 | 11.6667 | 11.1111 | 11.6389 |
| 10/24/1995 | 11.5833 | 11.6389 | 11.1667 | 11.2222 |
| 10/25/1995 | 11.3056 | 11.3333 | 11.0833 | 11.2778 |
| 10/26/1995 | 11.25 | 11.25 | 10.8333 | 11.1944 |
| 10/27/1995 | 11.2222 | 11.3056 | 11 | 11.1111 |
| 10/30/1995 | 11.1944 | 11.1944 | 10.9167 | 10.9444 |
| 10/31/1995 | 11.1667 | 11.1667 | 10.7083 | 10.75 |
| 11/01/1995 | 10.7917 | 12.0833 | 10.7917 | 12.0833 |
| 11/02/1995 | 12.0833 | 12.375 | 11.875 | 12.1667 |
| 11/03/1995 | 12.0833 | 12.1667 | 11.9167 | 12 |
| 11/06/1995 | 12.0417 | 12.2917 | 11.6667 | 11.8333 |
| 11/07/1995 | 11.9167 | 12.2083 | 11.7917 | 12.2083 |
| 11/08/1995 | 12.1667 | 12.2083 | 11.8333 | 12.1667 |
| 11/09/1995 | 12.2917 | 12.5833 | 12.0417 | 12.2083 |
| 11/10/1995 | 12.2083 | 12.6667 | 12 | 12.6667 |
| 11/13/1995 | 12.5833 | 12.75 | 12.4167 | 12.625 |
| 11/14/1995 | 12.5 | 12.5 | 11.75 | 11.75 |
| 11/15/1995 | 11.8333 | 12.25 | 11.7083 | 12.25 |
| 11/16/1995 | 12.1667 | 12.4167 | 12.1667 | 12.2083 |
| 11/17/1995 | 12.4167 | 12.4167 | 12.0417 | 12.0833 |
| 11/20/1995 | 12 | 12.125 | 11.5417 | 11.625 |
| 11/21/1995 | 11.5417 | 11.5833 | 11.1667 | 11.1667 |
| 11/22/1995 | 11.25 | 11.375 | 11 | 11.0417 |
| 11/24/1995 | 11.0833 | 11.5 | 11 | 11.4583 |
| 11/27/1995 | 11.7083 | 11.9167 | 11.6667 | 11.6667 |
| 11/28/1995 | 11.5833 | 11.75 | 11.5 | 11.6667 |
| 11/29/1995 | 12.5 | 12.5833 | 12.0833 | 12.2083 |
| 11/30/1995 | 12.125 | 12.125 | 11.8333 | 12 |
| 12/01/1995 | 12 | 12 | 11.7917 | 11.9167 |
| 12/04/1995 | 12 | 12.375 | 11.9167 | 12.2917 |
| 12/05/1995 | 12.0833 | 12.4167 | 11.9167 | 11.9583 |
| 12/06/1995 | 12.125 | 12.3333 | 11.7083 | 11.75 |
| 12/07/1995 | 11.7917 | 11.875 | 11.0833 | 11.8333 |
| 12/08/1995 | 11.8333 | 11.8333 | 11.75 | 11.8333 |
| 12/11/1995 | 12 | 12.2917 | 12 | 12.2083 |
| 12/12/1995 | 12.1667 | 12.4167 | 12.125 | 12.2083 |
| 12/13/1995 | 12.2083 | 13 | 12.2083 | 12.875 |
| 12/14/1995 | 12.875 | 13.0417 | 12.5 | 12.5417 |
| 12/15/1995 | 12.4167 | 12.8333 | 12.3333 | 12.625 |
| 12/18/1995 | 12.6667 | 12.7917 | 11.8333 | 11.9167 |
| 12/19/1995 | 11.6667 | 12.5 | 11.4167 | 12.3333 |
| 12/20/1995 | 12.4583 | 12.9167 | 12.4583 | 12.9167 |
| 12/21/1995 | 12.8333 | 12.875 | 12.5 | 12.7083 |
| 12/22/1995 | 12.75 | 13.2083 | 12.75 | 13.0833 |
| 12/26/1995 | 12.9167 | 13.5417 | 12.9167 | 13.4167 |
| 12/27/1995 | 13.75 | 13.9583 | 13.625 | 13.8333 |
| 12/28/1995 | 13.875 | 14.125 | 13.7917 | 14.0417 |
| 12/29/1995 | 13.875 | 14.125 | 13.5 | 14 |