CDNS: Cadence Design Systems, Inc. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 35.5396

CLOSE 35.5966

Low

LOW 25.24

High

HIGH 45.64

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	25.43	25.68	25.24	25.34
01/04/2017	25.34	25.74	25.33	25.57
01/05/2017	25.61	25.91	25.57	25.66
01/06/2017	25.63	25.84	25.54	25.65
01/09/2017	25.57	25.86	25.55	25.72
01/10/2017	25.75	26.02	25.71	25.77
01/11/2017	25.81	26.16	25.8	26.11
01/12/2017	26	26	25.55	25.94
01/13/2017	25.7	26.2	25.42	26.07
01/17/2017	25.96	26.04	25.75	25.8
01/18/2017	25.85	26.06	25.69	25.91
01/19/2017	26	26.22	25.88	25.97
01/20/2017	25.99	26.25	25.9	25.94
01/23/2017	25.83	26.065	25.62	25.67
01/24/2017	25.74	26.27	25.67	26.23
01/25/2017	26.45	26.47	26.14	26.26
01/26/2017	26.31	26.37	25.94	25.96
01/27/2017	26.01	26.24	25.97	26.22
01/30/2017	26.18	26.24	25.76	26.12
01/31/2017	25.98	26.11	25.71	26.03
02/01/2017	26.03	26.14	25.77	25.82
02/02/2017	26.49	29.31	26.14	28.93
02/03/2017	29.05	29.58	28.87	29.13
02/06/2017	28.99	29.59	28.92	29.38
02/07/2017	29.35	29.69	29.32	29.38
02/08/2017	29.29	29.43	29.01	29.24
02/09/2017	29.31	29.63	29.29	29.55
02/10/2017	29.7	29.75	29.44	29.53
02/13/2017	29.6	29.88	29.5	29.82
02/14/2017	29.64	29.94	29.64	29.92
02/15/2017	29.56	30.18	29.56	30.1
02/16/2017	30.12	30.4125	30	30.24
02/17/2017	29.91	30.2	29.69	30.2
02/21/2017	30.03	30.82	29.99	30.79
02/22/2017	30.85	30.94	30.78	30.86
02/23/2017	30.94	30.9899	30.4	30.78
02/24/2017	30.6	31.29	30.58	31.29
02/27/2017	31.28	31.54	31.18	31.54
02/28/2017	31.54	31.54	30.89	30.9
03/01/2017	31.22	31.35	30.61	31.31
03/02/2017	31.19	31.36	31	31.09
03/03/2017	31.03	31.16	30.905	31.1
03/06/2017	30.96	31.1	30.84	31.01
03/07/2017	31.1	31.29	31	31.24
03/08/2017	31.22	31.35	31.22	31.33
03/09/2017	31.26	31.3	31.01	31.23
03/10/2017	31.37	31.44	31.26	31.4
03/13/2017	31.36	31.7	31.27	31.67
03/14/2017	31.55	31.64	31.435	31.6
03/15/2017	31.73	31.73	31.265	31.58
03/16/2017	31.59	31.91	31.425	31.63
03/17/2017	31.73	31.995	31.65	31.86
03/20/2017	31.93	32.06	31.7	31.93
03/21/2017	32.09	32.19	31.44	31.51
03/22/2017	30.35	31.88	30.35	31.78
03/23/2017	31.8	31.96	31.63	31.73
03/24/2017	31.78	32.02	31.53	31.61
03/27/2017	31.36	31.765	31.06	31.68
03/28/2017	31.71	31.8	31.37	31.38
03/29/2017	31.37	31.545	31.28	31.52
03/30/2017	31.54	31.64	31.32	31.35
03/31/2017	31.39	31.48	31.27	31.4
04/03/2017	31.4	31.46	31.015	31.15
04/04/2017	31.14	31.36	31.02	31.1
04/05/2017	31.14	31.39	30.81	30.85
04/06/2017	30.98	31.245	30.86	31.17
04/07/2017	31.07	31.22	30.92	31.18
04/10/2017	31.21	31.435	31	31.35
04/11/2017	31.33	31.48	31.15	31.48
04/12/2017	31.43	31.56	30.92	31.27
04/13/2017	31.22	31.4	31.04	31.11
04/17/2017	31.12	31.38	31.12	31.38
04/18/2017	31.31	32.16	31.2	32.16
04/19/2017	32.2	32.55	32.15	32.45
04/20/2017	32.59	32.845	32.31	32.77
04/21/2017	32.65	32.94	32.54	32.88
04/24/2017	33.07	33.61	32.98	33.48
04/25/2017	31.8	32.277	31.22	31.93
04/26/2017	31.99	32	31.6	31.75
04/27/2017	31.83	32.195	31.83	32.04
04/28/2017	32.05	32.6	31.9301	32.57
05/01/2017	32.73	32.94	32.575	32.71
05/02/2017	32.72	32.86	32.593	32.79
05/03/2017	32.71	32.77	32.525	32.76
05/04/2017	32.74	32.92	32.63	32.76
05/05/2017	32.86	33.06	32.78	33.04
05/08/2017	33	33.02	32.775	32.83
05/09/2017	32.93	33.14	32.87	33
05/10/2017	33.03	33.0858	32.86	32.93
05/11/2017	32.86	32.99	32.68	32.99
05/12/2017	33.02	33.1	32.74	32.89
05/15/2017	33.06	33.19	32.93	33.15
05/16/2017	33.25	33.31	33.03	33.24
05/17/2017	32.92	33.05	32.39	32.39
05/18/2017	32.28	32.7	32.07	32.32
05/19/2017	32.61	32.875	32.38	32.78
05/22/2017	32.89	33.56	32.765	33.53
05/23/2017	33.57	34.115	33.31	34.02
05/24/2017	34.06	34.31	33.8	34.27
05/25/2017	34.32	34.87	34.3	34.76
05/26/2017	34.7	35.29	34.57	34.93
05/30/2017	34.87	35.115	34.71	34.93
05/31/2017	34.99	35.4	34.83	35.14
06/01/2017	35.15	35.43	34.705	34.98
06/02/2017	35.03	35.43	35.03	35.27
06/05/2017	35.31	35.65	35.31	35.52
06/06/2017	35.4	35.6	35.28	35.41
06/07/2017	35.48	35.61	35.2	35.35
06/08/2017	35.41	35.54	35.2	35.44
06/09/2017	35.53	35.69	34.19	34.72
06/12/2017	34.47	34.52	33.56	34.23
06/13/2017	34.46	34.745	34.35	34.4
06/14/2017	34.55	34.69	33.96	34.34
06/15/2017	33.97	34.49	33.65	34.15
06/16/2017	34.08	34.37	33.9	34.18
06/19/2017	34.31	34.49	34.04	34.26
06/20/2017	34.25	34.655	34.005	34.09
06/21/2017	34.22	34.44	33.96	34.27
06/22/2017	34.36	34.41	34.02	34.28
06/23/2017	34.28	34.465	34.21	34.26
06/26/2017	34.36	34.52	34.17	34.3
06/27/2017	34.21	34.225	33.635	33.69
06/28/2017	33.92	34.22	33.58	34.09
06/29/2017	33.95	34.08	33.03	33.44
06/30/2017	33.55	33.765	33.35	33.49
07/03/2017	33.58	33.61	32.96	33.07
07/05/2017	33.12	33.35	32.97	33.27
07/06/2017	33.13	33.39	32.85	33.28
07/07/2017	33.35	33.855	33.13	33.67
07/10/2017	33.69	34.05	33.54	33.9
07/11/2017	33.86	34.23	33.815	34.15
07/12/2017	34.37	34.785	34.28	34.73
07/13/2017	34.8	34.8	34.34	34.45
07/14/2017	34.52	34.84	34.39	34.73
07/17/2017	34.63	34.79	34.54	34.71
07/18/2017	34.69	34.84	34.5093	34.81
07/19/2017	34.89	35.395	34.83	35.32
07/20/2017	35.31	35.31	34.75	35.09
07/21/2017	34.92	35.1	34.82	34.98
07/24/2017	34.98	35.1	34.76	35.07
07/25/2017	35.5	36.84	35.2606	36.64
07/26/2017	36.76	37.5	36.7	37.18
07/27/2017	37.36	37.51	36.45	36.98
07/28/2017	36.78	37.27	36.77	37.01
07/31/2017	37.03	37.29	36.7	36.9
08/01/2017	36.96	37.09	36.68	36.72
08/02/2017	36.84	36.88	35.95	36.05
08/03/2017	36.18	36.28	35.955	36.21
08/04/2017	36.19	36.36	35.91	36.2
08/07/2017	36.22	36.7788	36.22	36.63
08/08/2017	36.61	36.945	36.52	36.8
08/09/2017	36.58	36.655	36.4	36.56
08/10/2017	36.43	36.56	36.07	36.19
08/11/2017	36.29	36.67	36.17	36.34
08/14/2017	36.53	37.06	36.45	37.01
08/15/2017	37.02	37.28	36.96	37.22
08/16/2017	37.15	37.7	37.0152	37.56
08/17/2017	37.44	37.6	36.81	36.84
08/18/2017	36.92	37.14	36.69	36.95
08/21/2017	36.88	37	36.69	36.99
08/22/2017	37.07	37.46	36.99	37.45
08/23/2017	37.24	37.56	37.22	37.34
08/24/2017	37.44	37.48	37.01	37.18
08/25/2017	37.32	37.7	37.11	37.4
08/28/2017	37.48	37.86	37.4	37.77
08/29/2017	37.57	37.95	37.45	37.91
08/30/2017	37.9	38.44	37.8524	38.36
08/31/2017	38.49	39.3	38.46	39.29
09/01/2017	39.3	39.49	38.68	38.69
09/05/2017	38.51	38.78	37.84	38.24
09/06/2017	38.37	38.495	38.09	38.27
09/07/2017	38.36	38.74	38.32	38.43
09/08/2017	38.43	38.51	38.225	38.24
09/11/2017	38.13	38.13	37.47	37.61
09/12/2017	37.74	37.84	36.83	37.55
09/13/2017	37.56	37.66	37.14	37.45
09/14/2017	37.24	38.37	37.17	38.02
09/15/2017	38	38.5	37.76	38.27
09/18/2017	38.5	38.86	38.34	38.78
09/19/2017	38.8	38.98	38.57	38.82
09/20/2017	38.71	38.81	38.1	38.36
09/21/2017	38.49	38.51	38.2	38.43
09/22/2017	38.39	38.92	38.33	38.88
09/25/2017	38.85	38.87	38.22	38.42
09/26/2017	38.68	38.79	38.32	38.33
09/27/2017	38.5	38.97	38.5	38.92
09/28/2017	38.93	39.14	38.765	39
09/29/2017	39.08	39.47	38.98	39.47
10/02/2017	39.79	40.06	39.6	39.7
10/03/2017	39.81	40.155	39.7	40.06
10/04/2017	39.93	40.33	39.93	40.25
10/05/2017	40.34	40.44	40.16	40.39
10/06/2017	40.42	40.73	40.14	40.68
10/09/2017	40.68	41.08	40.68	41.01
10/10/2017	41.05	41.135	40.67	41.01
10/11/2017	41.14	41.47	41.06	41.39
10/12/2017	41.39	42.2	41.32	41.82
10/13/2017	42	42.19	41.89	42
10/16/2017	42.09	42.565	41.87	41.97
10/17/2017	42	42	41.64	41.81
10/18/2017	41.8	42.05	41.53	41.79
10/19/2017	41.66	41.87	41.32	41.81
10/20/2017	41.99	42.45	41.83	42.28
10/23/2017	42.47	42.56	42.09	42.15
10/24/2017	42.16	42.33	41.93	42.31
10/25/2017	42.23	42.42	41.85	42.22
10/26/2017	42.37	42.88	42.26	42.72
10/27/2017	41.85	43.23	41.35	43.08
10/30/2017	43.11	43.21	42.63	42.9
10/31/2017	42.91	43.19	42.71	43.16
11/01/2017	43.47	43.62	42.96	43.01
11/02/2017	43.38	43.84	43.075	43.79
11/03/2017	43.82	43.92	43.61	43.9
11/06/2017	44	44.34	43.69	44.29
11/07/2017	44.4	44.665	44.04	44.3
11/08/2017	44.25	44.39	43.98	44.07
11/09/2017	43.9	44.19	43.2	43.55
11/10/2017	43.51	44.16	43.41	44.04
11/13/2017	43.83	44.69	43.83	44.67
11/14/2017	44.52	44.83	44.36	44.77
11/15/2017	44.52	44.67	44.01	44.32
11/16/2017	44.57	45.39	44.42	44.86
11/17/2017	44.87	45.1	44.41	44.58
11/20/2017	44.58	45.16	44.56	44.85
11/21/2017	45.04	45.48	44.915	45.33
11/22/2017	45.41	45.4876	44.96	45
11/24/2017	45.14	45.64	45.06	45.6
11/27/2017	45.51	45.51	44.99	45.14
11/28/2017	45.28	45.41	45.01	45.19
11/29/2017	45.04	45.15	43.14	43.16
11/30/2017	43.56	44.03	43.41	43.91
12/01/2017	43.66	44.08	42.79	43.72
12/04/2017	43.95	43.95	42.4	42.42
12/05/2017	42.41	43.45	42.23	42.67
12/06/2017	42.46	43.01	42.38	42.9
12/07/2017	42.96	43.58	42.96	43.55
12/08/2017	43.8	43.96	43.43	43.56
12/11/2017	43.69	43.88	43.38	43.5
12/12/2017	43.43	43.64	43.11	43.29
12/13/2017	43.31	43.5399	43.02	43.06
12/14/2017	43.14	43.59	43.04	43.19
12/15/2017	43.31	43.845	42.99	43.68
12/18/2017	44.17	44.46	43.35	43.56
12/19/2017	43.47	44.095	43.42	43.76
12/20/2017	43.94	43.94	43.11	43.21
12/21/2017	43.25	43.39	42.395	42.48
12/22/2017	42.39	42.39	41.951	42.26
12/26/2017	41.99	42.26	41.74	41.97
12/27/2017	42.1	42.37	41.9	42.25
12/28/2017	42.37	42.41	42.035	42.29
12/29/2017	42.31	42.49	41.81	41.82

Menu

Create your free account now!

CDNS: Cadence Design Systems, Inc. Historical Data

2017 Historical Chart

Average

Low

High