Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cadence Design Systems, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CDNS: Cadence Design Systems, Inc. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.4489
CLOSE 21.4926

Low

LOW 13

High

HIGH 28.9375
DATEOPENHIGHLOWCLOSE
01/03/200023.7523.812521.812522.0625
01/04/200021.87522.521.522
01/05/200021.62521.7520.687521.625
01/06/200021.521.62520.37520.9375
01/07/20002122.37520.937522.3125
01/10/200022.523.8752223.375
01/11/20002323.37522.187522.25
01/12/200022.62522.87520.687520.6875
01/13/200021.37521.520.312521
01/14/20002122.31252122.25
01/18/200022.2523.06252222.625
01/19/200022.562523.312522.2523
01/20/20002324.37522.62523.0625
01/21/200022.87522.937520.2521.875
01/24/200022.75242223.6875
01/25/200024.524.6252324
01/26/200023.523.521.62522.6875
01/27/20002222.3752121.4375
01/28/200021.62522.12521.2521.9375
01/31/200021.937522.187520.62520.625
02/01/200020.937521.937520.87521.625
02/02/200021.7522.37521.62522.125
02/03/200022.37522.812521.87522.25
02/04/200022.37522.812522.2522.375
02/07/2000232322.562522.6875
02/08/200022.31252322.312523
02/09/200023.2523.37522.312522.5625
02/10/200022.437522.437521.312521.875
02/11/200021.7521.937521.37521.8125
02/14/200020.87521.062519.312520
02/15/20001919.518.312518.8125
02/16/200018.687520.062518.687519.5
02/17/200019.437519.7517.812518.5
02/18/200018.2518.687517.687518.625
02/22/20001919.18751818.1875
02/23/200018.12518.187517.812518.125
02/24/200018.37519.062518.187518.875
02/25/200019.2519.7519.12519.625
02/28/200019.187519.37518.7519.25
02/29/200019.31252019.2519.9375
03/01/200020.062521.43752021.25
03/02/200021.2521.62520.520.8125
03/03/20002121.187520.312520.5
03/06/200020.521.37520.37520.625
03/07/200020.62521.12520.2520.875
03/08/200020.687520.687519.437520.375
03/09/200020.62522.37520.562522.0625
03/10/200022.6252321.7522.125
03/13/200021.37521.7520.87521.125
03/14/200022.37522.687520.7520.9375
03/15/200020.937522.520.937521.6875
03/16/2000222321.62522.8125
03/17/200021.7523.562521.7523
03/20/2000232322.312522.875
03/21/200022.7522.812521.12522.375
03/22/200021.87523.12521.87522.8125
03/23/200022.37523.687522.37523
03/24/20002323.68752323.25
03/27/200022.812523.2522.312522.625
03/28/200021.937522.521.7521.75
03/29/200021.521.62520.312520.5
03/30/20002020.812519.7520
03/31/200020.2520.8751920.625
04/03/200020.312520.312517.7518.125
04/04/20001919.12514.87517.0625
04/05/200016.2518.12516.2517.75
04/06/20001818.937517.812518
04/07/200017.937518.7517.87517.875
04/10/20001818.12517.187517.875
04/11/200017.87517.8751717.1875
04/12/200017.2517.312515.7516
04/13/20001616.37515.62515.75
04/14/200015.12515.51313.5
04/17/200013.514.7513.37514.75
04/18/200014.51614.437515.75
04/19/200017.87517.87516.187516.5625
04/20/200016.312516.62515.2516.1875
04/24/200015.312515.937515.2515.5
04/25/20001617.1251616.9375
04/26/200016.812517.437516.7516.75
04/27/200016.62517.12516.37516.9375
04/28/200016.812517.312516.437516.8125
05/01/200016.937518.516.937517.6875
05/02/200017.2518.062517.12517.9375
05/03/200017.7518.187517.2517.25
05/04/200017.7517.93751717.375
05/05/200017.2518.437517.187518.1875
05/08/200018.518.87518.2518.75
05/09/200018.37518.7517.937518.0625
05/10/200017.7517.812516.937517.375
05/11/200017.517.516.937517.25
05/12/200017.437517.437516.7517
05/15/2000171716.562516.75
05/16/200016.87517.12516.062516.4375
05/17/200015.81251615.515.625
05/18/200015.7515.87515.2515.4375
05/19/200015.187515.2514.12514.1875
05/22/200014.187514.562513.2514.375
05/23/200014.6251514.37514.375
05/24/200014.2514.87513.687514.8125
05/25/20001515.18751414.1875
05/26/200014.312514.513.7514.3125
05/30/200014.7516.2514.7516.1875
05/31/200016.37516.37515.87516
06/01/20001617.93751617.875
06/02/20001919.7518.312519
06/05/200018.7518.87517.87518.1875
06/06/200018.687518.687517.87518.0625
06/07/20001819.37517.87519.3125
06/08/200019.2519.312518.187518.875
06/09/200018.87519.187518.812518.875
06/12/200018.7518.7517.937518
06/13/200017.812518.312517.62518.3125
06/14/200018.2518.37517.87518
06/15/200018.312518.312517.937518.25
06/16/200017.87519.2517.87518.9375
06/19/200019.187519.518.87519.1875
06/20/200019.2520.62519.2520.5625
06/21/200020.062520.8752020.3125
06/22/200020.062520.312518.687519.0625
06/23/200019.2519.87518.87519.875
06/26/200019.937520.12519.7520
06/27/20002020.12518.937519
06/28/200019.187520.12519.187520
06/29/200019.87521.2519.520.8125
06/30/200020.437520.62520.12520.375
07/03/200020.687520.687520.37520.4375
07/05/200020.437520.437519.812520.0625
07/06/200019.87520.062519.312519.5
07/07/200019.87520.2519.812519.8125
07/10/200019.812520.62519.62520
07/11/200020.2521.812520.062521.6875
07/12/200021.687523.062521.62522.875
07/13/200022.7523.521.562523.25
07/14/200023.12523.437522.2522.9375
07/17/200022.937523.37522.562522.6875
07/18/200021.7522.2521.522.1875
07/19/200023.187523.187521.437521.75
07/20/20002222.752222.5
07/21/200022.522.521.62521.6875
07/24/200021.687522.062521.312521.75
07/25/20002222.812521.87522.25
07/26/2000222221.437521.875
07/27/200021.62521.7521.187521.3125
07/28/200021.312521.312520.187520.375
07/31/200020.520.87520.437520.875
08/01/200020.7520.812520.562520.75
08/02/200020.520.687520.2520.3125
08/03/200019.7520.312519.7520.3125
08/04/200020.187521.3752021.25
08/07/20002121.187520.562521
08/08/200020.752120.520.6875
08/09/200020.62520.7519.87520.1875
08/10/200020.187520.187519.62519.6875
08/11/200019.687520.437519.312520.4375
08/14/20002020.312519.520.3125
08/15/200020.062520.187519.812520
08/16/200020.12520.520.062520.0625
08/17/200020.12520.12519.87520
08/18/200019.937520.2519.812520.0625
08/21/200020.062520.520.062520.3125
08/22/200020.312520.7520.187520.3125
08/23/200020.2520.312519.812519.9375
08/24/200019.812520.187519.812520.1875
08/25/200020.437520.437519.937520.375
08/28/200020.187520.562519.937520.0625
08/29/200020.187520.87520.062520.5
08/30/200020.12521.062520.12520.8125
08/31/200020.812521.37520.812521.25
09/01/200021.1252221.12521.9375
09/05/200021.56252220.687520.6875
09/06/200021.87522.12521.187522
09/07/20002222.312521.937522
09/08/20002222.187521.437522.0625
09/11/200022.6252422.523.3125
09/12/200023.312523.937523.187523.625
09/13/200023.62524.7523.2524.5625
09/14/200024.525.87524.525.625
09/15/200025.62527.62525.62527.125
09/18/200027.12527.62525.437525.6875
09/19/20002626.12525.562526.0625
09/20/200026.062526.37525.87526.375
09/21/200026.2526.37525.687525.75
09/22/200024.752523.437524.75
09/25/20002525.62524.937525.3125
09/26/200025.12525.187524.7524.8125
09/27/20002525.437524.87525.4375
09/28/200025.2525.812524.812525.8125
09/29/200025.812525.812525.37525.6875
10/02/200025.87526.187525.525.75
10/03/200025.62526.187525.525.625
10/04/200025.437525.524.525.4375
10/05/200025.187525.187524.12524.75
10/06/200024.7524.87523.687524.625
10/09/20002424.812522.87524.8125
10/10/200024.562524.562522.37523
10/11/200022.2522.62522.062522.25
10/12/200022.2522.437521.12521.25
10/13/200021.37522.687521.37522.25
10/16/200022.2523.12522.062522.25
10/17/200022.437522.62521.12521.375
10/18/200021.187524.937521.12524.5625
10/19/200024.62526.2524.62525.8125
10/20/200025.687526.2525.526.25
10/23/200026.187527.526.187526.9375
10/24/20002727.2526.37527.1875
10/25/2000272725.187526
10/26/20002626.312525.525.5625
10/27/200025.562526.2525.2526.0625
10/30/200025.81252624.525.4375
10/31/200025.437525.87525.312525.6875
11/01/200025.437525.87525.187525.625
11/02/200025.525.687525.312525.6875
11/03/200025.687525.687525.062525.5
11/06/200025.526.562525.437526.3125
11/07/200026.12526.12525.312525.75
11/08/200025.7525.7525.062525.25
11/09/200025.062525.062524.2524.5625
11/10/200024.312524.312523.437523.9375
11/13/200023.7523.752223
11/14/20002324.52324.4375
11/15/200024.437525.187524.437524.9375
11/16/200024.7525.12524.687524.6875
11/17/200024.62525.062524.562524.8125
11/20/200024.937524.937523.687523.9375
11/21/200023.752423.687523.75
11/22/200023.37524.062523.37523.5625
11/24/200023.562524.2523.562524.1875
11/27/200024.6252524.562524.8125
11/28/200024.62524.7523.62524.375
11/29/200024.37524.37522.937524
11/30/200023.7523.812521.7523.4375
12/01/200023.437525.37523.437524
12/04/200024.2524.937524.187524.75
12/05/200024.937527.187524.87526.125
12/06/200026.062526.687525.687526
12/07/200026.12527.187525.937526.8125
12/08/20002728.252728
12/11/200028.37528.81252828.6875
12/12/200028.2528.937527.7527.75
12/13/200027.7528.12526.526.6875
12/14/200026.562527.526.37526.875
12/15/200026.2526.62524.2525
12/18/200025.312526.2525.312525.5625
12/19/200025.562527.7525.525.875
12/20/200025.525.523.37523.375
12/21/200023.562524.062523.37523.5
12/22/200023.2525.2523.2525.25
12/26/200025.252625.12525.5
12/27/200025.62527.62525.437527.625
12/28/200027.37527.62526.687527.625
12/29/200027.562527.812526.187527.5