CDNS: Cadence Design Systems, Inc. Historical Data

2018 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 42.7464

CLOSE 42.7167

Low

LOW 35.49

High

HIGH 47.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	42	42.21	41.71	42.05
01/03/2018	42.16	42.95	42.05	42.93
01/04/2018	43.19	43.93	43.075	43.58
01/05/2018	43.78	44.2	43.67	43.99
01/08/2018	43.95	45.05	43.92	44.92
01/09/2018	45	45.27	44.62	45.07
01/10/2018	44.89	45.17	44.57	44.84
01/11/2018	44.9	45.14	44.77	44.87
01/12/2018	44.98	45.16	44.64	45.07
01/16/2018	45.22	45.4085	44.2	44.28
01/17/2018	44.66	45.06	44.51	44.86
01/18/2018	44.91	45.08	44.72	44.94
01/19/2018	45	45.74	44.84	45.6
01/22/2018	45.52	45.86	45.25	45.69
01/23/2018	45.6	45.94	45.5	45.75
01/24/2018	45.89	46	45.36	45.38
01/25/2018	45.58	45.95	44.77	44.86
01/26/2018	45.17	45.81	44.671	45.8
01/29/2018	45.56	45.745	44.475	44.56
01/30/2018	44.36	44.71	43.82	43.98
01/31/2018	44.06	45.03	43.92	44.86
02/01/2018	44.4	45.25	41.9	42.23
02/02/2018	42.04	42.15	41.08	41.1
02/05/2018	40.93	41.41	39.27	39.29
02/06/2018	38.73	39.66	37.78	39.58
02/07/2018	37.91	39.715	37.61	38.57
02/08/2018	38.48	38.4978	36.79	36.82
02/09/2018	37.33	38.02	36.23	37.68
02/12/2018	37.95	38.835	37.93	38.6
02/13/2018	39.13	39.13	37.54	37.9
02/14/2018	37.55	38.72	37.42	38.63
02/15/2018	38.78	39.21	38.3	39.07
02/16/2018	39.11	39.46	38.8101	39.16
02/20/2018	38.91	40.31	38.9	40.17
02/21/2018	40.18	40.34	39.255	39.26
02/22/2018	39.42	39.75	38.61	38.8
02/23/2018	39.04	39.76	39.04	39.74
02/26/2018	39.83	40.11	39.645	39.89
02/27/2018	40.01	40.1	39.39	39.39
02/28/2018	39.64	39.94	38.76	38.77
03/01/2018	38.84	39.02	37.91	38.23
03/02/2018	37.89	39.37	37.8	39.29
03/05/2018	38.95	39.8199	38.73	39.5
03/06/2018	39.51	39.57	38.86	38.98
03/07/2018	38.8	39.63	38.735	39.37
03/08/2018	39.38	39.81	39.06	39.3
03/09/2018	39.65	39.8	38.76	39.68
03/12/2018	39.83	40.05	39.61	39.7
03/13/2018	39.96	40.3	39.03	39.17
03/14/2018	39.25	39.54	38.67	38.83
03/15/2018	38.75	39.39	38.75	39.08
03/16/2018	39.21	39.33	38.41	38.59
03/19/2018	38.3	38.79	37.75	38.23
03/20/2018	38.23	38.5	37.74	37.96
03/21/2018	37.96	38.75	37.7	38.35
03/22/2018	37.86	38.28	37.38	37.39
03/23/2018	37.29	37.5	36.38	36.38
03/26/2018	36.97	38	36.56	37.46
03/27/2018	37.6	37.66	36.22	36.4
03/28/2018	36.51	36.84	36.02	36.14
03/29/2018	36.4	37.51	36.37	36.77
04/02/2018	36.69	37.05	35.49	35.85
04/03/2018	36.01	36.4689	35.67	36.31
04/04/2018	35.75	36.78	35.59	36.68
04/05/2018	37.41	37.52	36.8	36.98
04/06/2018	36.71	36.8	35.66	35.9
04/09/2018	36.16	37.13	36.03	36.25
04/10/2018	36.82	37.28	36.55	37.01
04/11/2018	36.69	37.08	36.25	36.7
04/12/2018	36.85	37.68	36.78	37.47
04/13/2018	37.68	37.78	37.16	37.3
04/16/2018	37.58	37.59	37.23	37.54
04/17/2018	37.86	38.22	36.99	38.1
04/18/2018	38.09	38.33	37.52	38.17
04/19/2018	37.88	37.89	37.22	37.38
04/20/2018	37.3	37.62	36.77	37.02
04/23/2018	37.21	37.47	36.645	36.74
04/24/2018	40.11	41.49	39.62	40.09
04/25/2018	39.96	39.99	38.58	39.56
04/26/2018	39.85	40.48	39.31	39.89
04/27/2018	40.04	40.22	39.8	39.96
04/30/2018	40.07	40.36	39.96	40.06
05/01/2018	39.91	40.38	39.57	40.34
05/02/2018	39.89	40.35	39.75	39.97
05/03/2018	39.7	40.3199	39.58	40.25
05/04/2018	40.15	40.88	39.95	40.8
05/07/2018	40.84	41.27	40.84	41.07
05/08/2018	40.89	41.2	40.66	40.9
05/09/2018	41	41.89	40.96	41.76
05/10/2018	41.86	42.28	41.56	42.23
05/11/2018	42.27	42.47	42.06	42.25
05/14/2018	42.37	42.54	42	42.19
05/15/2018	41.83	41.96	40.92	41.08
05/16/2018	41.16	41.28	40.88	41.03
05/17/2018	40.97	41.75	40.9	41.52
05/18/2018	41.45	41.89	41.17	41.8
05/21/2018	41.99	42.13	41.77	42.01
05/22/2018	42.03	42.63	42.01	42.05
05/23/2018	41.72	42.34	41.54	42.33
05/24/2018	42.21	42.43	41.835	42.23
05/25/2018	42.09	42.29	41.96	42.24
05/29/2018	42.02	42.29	41.82	42.01
05/30/2018	42.2	42.55	42.02	42.16
05/31/2018	42.15	42.799	42.05	42.45
06/01/2018	42.71	43.26	42.67	43.21
06/04/2018	43.41	43.58	42.88	43.42
06/05/2018	43.21	43.75	43.19	43.69
06/06/2018	43.86	44.18	43.75	44.12
06/07/2018	44.06	44.5	43.79	44.08
06/08/2018	43.92	44.15	43.66	44.07
06/11/2018	44.14	44.325	43.91	44.25
06/12/2018	44.2	44.53	44.13	44.51
06/13/2018	44.4	44.795	44.37	44.58
06/14/2018	44.84	45.17	44.6	44.94
06/15/2018	44.91	45.14	44.46	45.02
06/18/2018	44.7	45.225	44.2025	45.18
06/19/2018	44.69	44.97	44.4	44.92
06/20/2018	44.87	45.38	44.87	45.2
06/21/2018	45.22	45.46	44.82	44.9
06/22/2018	44.92	45	43.86	43.87
06/25/2018	43.54	43.79	42.96	43.34
06/26/2018	43.35	43.79	43.27	43.53
06/27/2018	43.6	44.11	42.85	42.86
06/28/2018	42.72	43.175	42.4902	43.1
06/29/2018	43.24	43.53	43.09	43.31
07/02/2018	42.95	43.79	42.84	43.77
07/03/2018	44.04	44.36	43.78	43.81
07/05/2018	43.96	44.47	43.73	44.46
07/06/2018	44.54	45.04	44.515	44.88
07/09/2018	45.1	45.38	44.53	44.87
07/10/2018	44.71	44.94	44.54	44.78
07/11/2018	44.52	44.67	44.28	44.6
07/12/2018	44.77	45.64	44.77	45.57
07/13/2018	45.67	45.7265	45.2	45.29
07/16/2018	45.31	45.37	44.97	45.07
07/17/2018	44.83	45.755	44.81	45.66
07/18/2018	45.56	45.715	45.25	45.52
07/19/2018	45.27	45.52	44.88	45.23
07/20/2018	45.15	45.595	45	45.14
07/23/2018	44.98	45.21	44.8138	45.15
07/24/2018	45.8	46.55	45.24	45.5
07/25/2018	45.6	46.82	45.56	46.8
07/26/2018	46.81	46.99	46.23	46.26
07/27/2018	46.25	46.45	44.83	45.24
07/30/2018	45.02	45.29	43.86	43.91
07/31/2018	44.2	44.48	43.83	44.09
08/01/2018	44.21	44.58	43.87	43.99
08/02/2018	43.68	44.74	43.565	44.7
08/03/2018	44.81	44.96	44.38	44.77
08/06/2018	44.74	45.3	44.605	45.09
08/07/2018	45.08	45.47	45.035	45.16
08/08/2018	45.07	45.33	44.86	45.07
08/09/2018	45.19	45.58	44.97	45.33
08/10/2018	45.12	45.52	45.04	45.2
08/13/2018	45.31	45.68	45.09	45.36
08/14/2018	45.66	46.1	45.42	46
08/15/2018	45.61	45.82	45.1	45.44
08/16/2018	45.58	45.73	45.27	45.37
08/17/2018	45.22	45.38	44.691	45.18
08/20/2018	45.2	45.36	44.83	45.08
08/21/2018	45.12	45.64	45.105	45.4
08/22/2018	45.4	45.83	45.25	45.75
08/23/2018	45.62	46.735	45.58	46.37
08/24/2018	46.62	46.94	46.54	46.82
08/27/2018	46.98	47.17	46.7	46.84
08/28/2018	47	47.18	46.67	46.91
08/29/2018	47.05	47.385	46.98	47.26
08/30/2018	47.08	47.31	46.98	47.06
08/31/2018	46.89	47.4	46.74	47.04
09/04/2018	46.91	47.27	46.42	46.64
09/05/2018	46.61	46.72	45.7	46.53
09/06/2018	46.6	46.92	46.32	46.54
09/07/2018	46.41	46.7	46.22	46.44
09/10/2018	46.69	46.79	46.39	46.49
09/11/2018	46.34	46.67	46.24	46.46
09/12/2018	46.34	46.44	45.79	45.87
09/13/2018	46.04	46.47	45.9	46.31
09/14/2018	46.11	46.66	46.11	46.26
09/17/2018	46.16	46.41	45.335	45.37
09/18/2018	45.32	45.64	45.2	45.22
09/19/2018	45.22	45.33	44.69	45.03
09/20/2018	45.24	45.84	45.14	45.75
09/21/2018	45.79	45.93	45.44	45.53
09/24/2018	45.39	45.69	45.01	45.57
09/25/2018	45.74	45.93	45.375	45.42
09/26/2018	45.4	45.82	44.9	44.95
09/27/2018	45.08	45.12	44.7625	45.01
09/28/2018	44.93	45.34	44.78	45.32
10/01/2018	45.46	45.69	44.92	45.06
10/02/2018	45.06	45.11	44.385	44.49
10/03/2018	44.66	45.11	44.5	44.9
10/04/2018	44.7	44.81	43.09	43.42
10/05/2018	43.47	43.7	42.56	42.9
10/08/2018	42.75	42.85	40.96	41.41
10/09/2018	41.42	41.86	40.965	41.31
10/10/2018	41.11	41.31	39.43	39.48
10/11/2018	39.43	40.29	39.08	39.13
10/12/2018	39.85	40.125	39.16	39.99
10/15/2018	39.82	39.99	39.28	39.38
10/16/2018	39.77	40.44	39.61	40.34
10/17/2018	40.33	40.51	39.71	40.4
10/18/2018	40.19	40.31	39.87	40.04
10/19/2018	40.14	40.72	39.97	40.11
10/22/2018	40.29	40.82	40.14	40.61
10/23/2018	43.9	47.035	43	46.85
10/24/2018	46.47	46.8973	45.11	45.11
10/25/2018	45.57	46.98	45.49	46.53
10/26/2018	45.24	46.52	45.24	45.52
10/29/2018	46.33	46.53	43.49	44.2
10/30/2018	44.16	44.9	43.64	44.38
10/31/2018	44.99	45.34	44.4	44.57
11/01/2018	44.48	45.39	43.99	45.31
11/02/2018	45.29	45.71	44.75	45.15
11/05/2018	45.36	45.65	44.5	44.95
11/06/2018	44.84	45.11	44.29	44.7
11/07/2018	45.18	46.22	45.16	46.15
11/08/2018	46.2	46.73	45.935	46.46
11/09/2018	46.25	46.41	45.85	46.26
11/12/2018	45.99	45.99	44.69	44.82
11/13/2018	45.01	45.83	44.47	44.6
11/14/2018	45.08	45.59	44.25	44.42
11/15/2018	44.16	45.58	44.09	45.54
11/16/2018	45.4	46.04	45.12	45.76
11/19/2018	45.6	45.6	42.66	42.77
11/20/2018	42.37	43.29	41.8421	42.68
11/21/2018	43.29	43.81	42.57	43.06
11/23/2018	42.62	43.03	42.31	42.61
11/26/2018	43.11	43.55	42.6	43.54
11/27/2018	43.31	43.66	42.85	43.08
11/28/2018	43.24	44.8	43.15	44.77
11/29/2018	44.52	44.62	43.85	44.12
11/30/2018	44.26	45.14	44	45.04
12/03/2018	45.99	46.38	45.57	46.22
12/04/2018	46.11	46.32	44.58	44.73
12/06/2018	43.85	44.24	43.2246	44
12/07/2018	43.65	43.89	42.29	42.67
12/10/2018	42.67	43.605	42.44	43.38
12/11/2018	44.13	44.7	43.58	43.83
12/12/2018	44.73	45.05	44.34	44.39
12/13/2018	44.5	44.7	43.86	44.11
12/14/2018	43.65	44.01	42.51	43.22
12/17/2018	43.14	43.2	42.07	42.31
12/18/2018	42.74	43.35	42.52	43.07
12/19/2018	42.94	43.53	41.44	42.09
12/20/2018	42	42.41	41.01	41.56
12/21/2018	41.71	42.39	40.63	40.69
12/24/2018	40.54	41.42	40.31	40.31
12/26/2018	40.69	42.61	40.44	42.59
12/27/2018	42.07	43.41	41.74	43.41
12/28/2018	43.54	43.95	42.65	43.34
12/31/2018	43.6	43.79	43.15	43.48

Menu

Create your free account now!

CDNS: Cadence Design Systems, Inc. Historical Data

2018 Historical Chart

Average

Low

High