CDNS: Cadence Design Systems, Inc. Historical Data

2019 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 64.4125

CLOSE 64.4281

Low

LOW 41.43

High

HIGH 77.08

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	42.65	43.48	42.5	43.23
01/03/2019	42.69	42.93	41.43	41.53
01/04/2019	42.13	43.49	41.78	43.26
01/07/2019	42.93	43.73	42.8	43.42
01/08/2019	44.16	44.24	43.28	43.67
01/09/2019	43.67	44.17	43.42	43.85
01/10/2019	43.64	44.36	43.29	44.32
01/11/2019	44.03	44.58	43.8	44.45
01/14/2019	44.15	44.55	43.915	44.38
01/15/2019	44.67	45.33	44.44	45.27
01/16/2019	45.12	45.46	44.97	45.37
01/17/2019	45.14	45.772	44.99	45.74
01/18/2019	46.05	46.63	45.63	46.62
01/22/2019	46.22	46.6	45.41	45.78
01/23/2019	45.57	46.23	45.17	45.48
01/24/2019	45.48	46.13	45.24	45.94
01/25/2019	46.48	46.74	46.22	46.59
01/28/2019	45.96	46.46	45.76	46.46
01/29/2019	46.45	46.58	45.97	46.3
01/30/2019	46.53	47.59	46.2778	47.48
01/31/2019	47.5	48.17	47.48	48.03
02/01/2019	48.05	48.81	48	48.68
02/04/2019	49.03	51.006	48.75	49.69
02/05/2019	49.9	50.21	49.69	50.08
02/06/2019	50.09	50.58	49.76	50.48
02/07/2019	50.12	50.62	49.96	50.58
02/08/2019	50.2	50.91	49.97	50.91
02/11/2019	51	51.44	50.7	50.84
02/12/2019	51.31	52.18	50.98	52.13
02/13/2019	52.25	52.37	51.2	51.36
02/14/2019	51.32	51.9	51.01	51.66
02/15/2019	52.09	52.6	51.7	52.58
02/19/2019	52.34	52.77	52.14	52.64
02/20/2019	57	57.25	54.91	55.07
02/21/2019	55	55.605	54.22	55.4
02/22/2019	55.56	56.72	55.46	56.57
02/25/2019	56.92	57.92	56.65	57.27
02/26/2019	57.29	57.46	56.88	57.36
02/27/2019	57.1	57.47	56.7	57.45
02/28/2019	57.49	58.075	57.15	57.25
03/01/2019	58.06	58.35	57.42	58.14
03/04/2019	58.88	58.88	57.55	58.54
03/05/2019	58.59	58.95	58.2801	58.87
03/06/2019	58.95	59.1692	58.43	58.51
03/07/2019	58.46	58.88	58.21	58.77
03/08/2019	58.13	59.17	57.76	59.16
03/11/2019	59.32	60	59.2006	59.96
03/12/2019	60	60.7	59.86	60.62
03/13/2019	60.87	61.43	60	60.66
03/14/2019	60.76	61.395	60.64	61.16
03/15/2019	61.26	62.17	60.87	60.99
03/18/2019	61.26	61.71	61.005	61.06
03/19/2019	61.19	61.5	60.75	61.24
03/20/2019	61.31	61.9	61.14	61.45
03/21/2019	61.57	63.185	61.57	63.08
03/22/2019	63.11	63.24	61.72	61.76
03/25/2019	61.76	62.255	61.2652	62.11
03/26/2019	62.76	62.9	62.03	62.3
03/27/2019	62.35	62.445	61.095	61.83
03/28/2019	62.03	62.75	61.67	62.65
03/29/2019	63.15	63.56	62.8	63.51
04/01/2019	65.08	65.24	63.6	64.8
04/02/2019	64.75	64.81	63.96	64.61
04/03/2019	65.06	65.45	64.56	65.17
04/04/2019	65.25	65.25	63.05	63.67
04/05/2019	64.13	64.3	63.51	64.2
04/08/2019	64.23	64.29	63.28	63.98
04/09/2019	63.64	64.59	63.63	64.31
04/10/2019	64.31	64.99	64.28	64.47
04/11/2019	64.59	64.72	64.08	64.57
04/12/2019	64.8	65	64.4	64.98
04/15/2019	65	65.37	64.59	65.06
04/16/2019	65.48	65.64	64.25	64.7
04/17/2019	65	65.06	63.74	63.97
04/18/2019	64.33	64.33	62.52	63.37
04/22/2019	63.31	64.2725	63.25	64.21
04/23/2019	68.5	69.69	65.88	66.7
04/24/2019	66.79	68.33	66.69	67.65
04/25/2019	68.11	68.44	66.69	67.49
04/26/2019	67.5	68.25	66.84	68.22
04/29/2019	68.42	68.87	67.92	68.18
04/30/2019	68.18	69.44	68.16	69.38
05/01/2019	69.6	69.99	68.46	68.54
05/02/2019	68.54	69.5152	68.2	69.45
05/03/2019	69.59	70.49	68.75	70.27
05/06/2019	68.62	70.19	68.06	70
05/07/2019	69.11	69.46	67.94	68.6
05/08/2019	68.29	69.3	67.891	68.94
05/09/2019	68.07	69	67.2	68.7
05/10/2019	68.45	69.52	67.48	69.36
05/13/2019	67.4	68.22	66.67	66.9
05/14/2019	67.27	68.49	67.08	68.09
05/15/2019	67.55	69.18	67.32	68.74
05/16/2019	68.9	70.36	68.75	69.85
05/17/2019	69.53	69.93	68.56	68.66
05/20/2019	67.37	67.4	64.375	64.62
05/21/2019	65.4	65.775	65.17	65.35
05/22/2019	65.02	65.14	64.44	64.72
05/23/2019	64.21	64.3	63.31	63.72
05/24/2019	63.89	64.33	63.78	63.99
05/28/2019	64.16	65.13	63.46	63.92
05/29/2019	63.44	64.18	62.82	63.75
05/30/2019	64.01	64.79	63.82	64.32
05/31/2019	63.45	64.27	63.13	63.57
06/03/2019	63.31	63.8	61.32	61.7
06/04/2019	62.57	63.55	62.22	63.22
06/05/2019	64.07	64.84	63.86	64.5
06/06/2019	64.7	64.85	63.66	64.69
06/07/2019	64.87	65.94	64.85	65.57
06/10/2019	66.2	67.31	65.85	67.17
06/11/2019	67.83	68.33	67.38	68.2
06/12/2019	68.14	69.51	68	69.35
06/13/2019	69.98	70.08	67.89	68.1
06/14/2019	68	68	67.08	67.72
06/17/2019	67.9	68.4125	67.31	67.55
06/18/2019	68.33	69.37	68.07	69.21
06/19/2019	69.35	71.61	69.22	71.44
06/20/2019	72.52	73.09	72.2081	72.67
06/21/2019	72.5	72.87	71.16	71.37
06/24/2019	71.57	71.88	70.574	71.28
06/25/2019	71.04	71.66	69.36	69.43
06/26/2019	69.98	70.76	69.63	69.84
06/27/2019	69.99	70.48	69.95	70.17
06/28/2019	70.39	70.93	69.95	70.81
07/01/2019	72.56	73.53	72.38	73.35
07/02/2019	73.35	74.02	73.29	74.02
07/03/2019	74.25	75.02	74.0201	74.81
07/05/2019	74.2	74.43	72.883	74.41
07/08/2019	74.08	74.46	73.735	74.37
07/09/2019	73.85	74.57	73.54	74.49
07/10/2019	74.84	75.595	74.58	75.1
07/11/2019	75.55	75.56	74.75	75.2
07/12/2019	75.17	75.51	73.95	75.02
07/15/2019	75.53	75.53	74.72	75.2
07/16/2019	75.05	75.45	74.67	74.69
07/17/2019	74.75	75.41	74.29	74.35
07/18/2019	74	75.04	73.62	74.72
07/19/2019	74.8	74.922	72.87	72.92
07/22/2019	73.4	73.85	72.49	72.66
07/23/2019	71.99	74.43	71.1	74.27
07/24/2019	74.01	76	73.71	75.79
07/25/2019	75.69	77.08	75.38	76.04
07/26/2019	76.19	76.77	75.76	75.91
07/29/2019	76.01	76.44	74.54	76.35
07/30/2019	75.7	76.27	75.23	75.54
07/31/2019	75.73	75.83	73.12	73.91
08/01/2019	73.91	75.34	72.6369	73.04
08/02/2019	72.32	72.99	70.66	71.27
08/05/2019	69.5	69.595	66.98	67.5
08/06/2019	68.15	69.4	68.05	69.15
08/07/2019	68.25	69.2	67.77	68.93
08/08/2019	69.51	71.67	69.5	71.39
08/09/2019	70.83	71.29	69.04	70.24
08/12/2019	69.95	70.03	68.39	68.72
08/13/2019	68.6	71.13	68.41	70.97
08/14/2019	69.42	69.87	67.2903	67.73
08/15/2019	67.92	68.42	67.3	68.14
08/16/2019	69.05	69.49	68.5	69.32
08/19/2019	70.59	70.7	69.06	69.6
08/20/2019	69.37	69.6595	68.5	68.79
08/21/2019	69.48	70.4	68.91	69.69
08/22/2019	70.18	71.11	69.1	69.81
08/23/2019	69.33	69.61	66.55	66.81
08/26/2019	67.77	68.04	67.27	67.79
08/27/2019	68.25	68.33	66.82	67.11
08/28/2019	66.43	67.29	66.032	66.82
08/29/2019	67.76	69.38	67.67	69.02
08/30/2019	69.51	69.5685	68.21	68.48
09/03/2019	67.82	68.506	67.51	68.14
09/04/2019	69.09	69.49	68.21	68.5
09/05/2019	69.44	70.9	68.85	70.61
09/06/2019	70.6	70.935	69.89	70
09/09/2019	70.45	70.45	67.79	68.41
09/10/2019	67.85	68.3	65.04	65.77
09/11/2019	65.83	66.38	65.25	65.47
09/12/2019	65.81	67.59	65.81	66.15
09/13/2019	66.09	67.04	65.37	65.54
09/16/2019	64.96	65.8	64.26	65.73
09/17/2019	66.04	67.47	65.58	67.35
09/18/2019	67.06	67.88	66.5	67.79
09/19/2019	67.56	68.24	66.86	66.92
09/20/2019	67.32	68.2	66.01	66.01
09/23/2019	65.49	66.51	65.2601	65.97
09/24/2019	66.64	66.78	64.83	65.16
09/25/2019	65.19	66.43	64.21	66.13
09/26/2019	66.22	66.83	65.84	66.58
09/27/2019	66.74	66.85	64.38	65.2
09/30/2019	65.42	66.46	65.07	66.08
10/01/2019	66.35	66.99	65.25	65.29
10/02/2019	64.7	64.81	63.14	64.02
10/03/2019	64.02	65.22	63.22	65.1
10/04/2019	65.41	65.93	64.93	65.91
10/07/2019	65.74	66.32	65.45	65.6
10/08/2019	64.68	65.09	63.2	63.64
10/09/2019	64.41	65.26	64.08	64.85
10/10/2019	64.68	65.7	64.6	65.54
10/11/2019	66.36	67	65.69	65.9
10/14/2019	66.01	66.87	65.98	66.51
10/15/2019	66.77	67.7	66.4792	67.63
10/16/2019	66.19	67.37	66.14	66.815
10/17/2019	67.27	67.77	65.91	66
10/18/2019	65.67	66.59	64.88	65.6
10/21/2019	66.34	66.87	65.8	66.75
10/22/2019	69.79	70.5	62.75	62.94
10/23/2019	62.42	64.37	62.41	63.47
10/24/2019	63.72	65.27	63.62	65.09
10/25/2019	64.81	65.39	64.46	65.1
10/28/2019	65.18	66	65.18	65.88
10/29/2019	65.97	66.565	65.8	65.97
10/30/2019	66.16	66.99	65.52	66.94
10/31/2019	66.71	67	64.91	65.35
11/01/2019	65.69	66.42	65.22	65.48
11/04/2019	66.08	66.915	65.61	66.88
11/05/2019	67.14	67.63	66.55	67.2
11/06/2019	67.17	67.21	66.55	67.14
11/07/2019	67.37	68.2	66.5	66.87
11/08/2019	66.49	67.28	66.25	67.1
11/11/2019	66.76	67.705	66.46	67.45
11/12/2019	67.24	68.25	67.23	67.58
11/13/2019	67.22	67.78	66.83	67.21
11/14/2019	66.8	67.37	66.75	67.16
11/15/2019	67.52	67.58	66.7	67.48
11/18/2019	67.61	67.74	66.97	67.23
11/19/2019	67.5	68.6	67.3755	68.485
11/20/2019	68.28	68.945	67.5	67.7
11/21/2019	67.7	67.98	66.905	67.185
11/22/2019	67.51	67.82	66.58	67.195
11/25/2019	67.25	68.325	67.25	68.17
11/26/2019	68.38	69.685	68.35	69.53
11/27/2019	69.68	70.96	69.5301	70.9
11/29/2019	70.64	70.96	70.0875	70.25
12/02/2019	70.1	70.205	67.3042	67.48
12/03/2019	66.5	66.62	64.75	65.22
12/04/2019	65.71	66.215	65.16	65.93
12/05/2019	65.72	66.345	65.48	65.81
12/06/2019	66.46	67.405	66.25	67.18
12/09/2019	66.81	67.29	66.005	66.03
12/10/2019	66.21	66.72	65.5	65.85
12/11/2019	66.22	66.42	65.64	65.89
12/12/2019	65.7	67.04	65.09	66.88
12/13/2019	66.84	68.08	66.59	67.92
12/16/2019	68.39	69.64	68.39	69.06
12/17/2019	69.37	69.89	68.6389	69.13
12/18/2019	69.52	70.43	69.24	69.94
12/19/2019	69.68	70.42	69.235	69.68
12/20/2019	70.09	70.71	69.34	70.09
12/23/2019	70.23	70.62	69.4232	70.14
12/24/2019	70.15	70.4111	69.14	69.65
12/26/2019	69.65	70.42	69.65	70.05
12/27/2019	70.39	70.44	69.3876	70.29
12/30/2019	69.99	70.22	69.055	69.99
12/31/2019	69.81	70.48	69.25	69.36

Menu

Create your free account now!

CDNS: Cadence Design Systems, Inc. Historical Data

2019 Historical Chart

Average

Low

High