CDNS: Cadence Design Systems, Inc. Historical Data

2020 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 93.9608

CLOSE 94.1296

Low

LOW 51.39

High

HIGH 136.835

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	70.18	71.44	69.59	71.44
01/03/2020	70.54	70.99	70.055	70.42
01/06/2020	69.98	70.9706	69.65	70.85
01/07/2020	70.46	71.28	69.94	71.07
01/08/2020	71.28	72.76	70.96	72.28
01/09/2020	72.82	73.69	72.56	73.36
01/10/2020	73.4	73.58	72.665	73.03
01/13/2020	73.53	73.95	72.95	73.39
01/14/2020	73.4	73.47	72.41	72.605
01/15/2020	72.65	73.1	71.66	71.94
01/16/2020	72.33	73.07	72.03	73.06
01/17/2020	73.38	73.835	72.65	73.73
01/21/2020	73.41	74.87	73.23	74.6
01/22/2020	75	75.36	74.51	74.8
01/23/2020	74.92	75.55	74.2	75.42
01/24/2020	75.94	76.31	74.07	74.58
01/27/2020	72.49	73.28	71.76	72.62
01/28/2020	73.09	74.51	72.88	74.18
01/29/2020	74.5	74.645	73.045	73.14
01/30/2020	72.46	73.21	72.1	73.16
01/31/2020	72.86	73.05	71.36	72.11
02/03/2020	72.49	73.24	72.46	72.83
02/04/2020	73.96	74.78	73.68	74.42
02/05/2020	75.39	75.39	73.845	74.32
02/06/2020	74.91	75.36	74.38	74.54
02/07/2020	74.02	74.4	73.51	73.55
02/10/2020	73.35	74.66	72.98	74.63
02/11/2020	75.04	75.88	74.68	75.71
02/12/2020	76	77.22	75.83	77.1
02/13/2020	77	79.59	75.27	79.25
02/14/2020	79.56	79.685	78.3616	78.76
02/18/2020	78.18	79	78.05	78.58
02/19/2020	79	80.4	78.88	80.02
02/20/2020	79.46	79.46	76.045	76.97
02/21/2020	75.96	76.58	74.18	74.73
02/24/2020	71.95	73.27	70.87	71.39
02/25/2020	71.9	72.27	68.18	68.45
02/26/2020	69.1	70.055	68.18	68.88
02/27/2020	66.75	68.56	65.655	65.84
02/28/2020	63.51	66.31	63.24	66.14
03/02/2020	66.66	68.38	65.01	68.36
03/03/2020	67.87	68.81	65.47	66.23
03/04/2020	67.64	70.39	67.23	70.27
03/05/2020	67.79	69.62	66.825	67.84
03/06/2020	64.7	65.82	62.98	64.73
03/09/2020	61.68	64.17	58.05	59.75
03/10/2020	61.28	62.92	59.855	62.92
03/11/2020	61.3	62.71	60.38	62.23
03/12/2020	58.06	62.64	56.82	56.94
03/13/2020	59.28	62.47	55.5	62.47
03/16/2020	55.76	57.98	54.1	54.6
03/17/2020	55.88	59.105	53.39	58.94
03/18/2020	55	55.715	51.39	54.32
03/19/2020	53.74	57.61	52.1501	55.72
03/20/2020	56.9	58.56	54.57	55.08
03/23/2020	55	57.88	53.16	55.86
03/24/2020	58.93	63.95	58.21	63.34
03/25/2020	63.06	64.5997	60.93	61.35
03/26/2020	61.91	67.12	61.39	66.94
03/27/2020	64.46	65.55	61.73	62.28
03/30/2020	62.68	67.38	62.38	66.91
03/31/2020	66.11	67.47	65.34	66.04
04/01/2020	63.43	66.51	62.9188	65.24
04/02/2020	64.24	67.07	63.9215	65.93
04/03/2020	65.05	66.72	63.74	63.93
04/06/2020	67.52	69.77	65.92	69.42
04/07/2020	71	71.62	68.815	69.05
04/08/2020	69.84	72.26	69.46	71.84
04/09/2020	71.91	72.73	71.0681	71.65
04/13/2020	70.97	71.75	70.4	71.55
04/14/2020	73	76.5	72.26	76.325
04/15/2020	74.91	76.17	74.27	75.7
04/16/2020	76.01	79.17	76.01	78.59
04/17/2020	79.57	80.46	78.33	78.65
04/20/2020	77.73	78.67	76.77	77.84
04/21/2020	76.43	76.89	73.35	74.59
04/22/2020	79.18	80.55	77.51	79.8
04/23/2020	79.37	81.43	79.3	79.83
04/24/2020	80.85	81.319	79.11	80.52
04/27/2020	81	81.97	80.545	81.31
04/28/2020	82	82.46	78.34	78.47
04/29/2020	78.53	82.78	78.53	82
04/30/2020	81.76	82.61	80.88	81.13
05/01/2020	79.59	80	75.51	75.84
05/04/2020	75.93	77.73	75.27	77.64
05/05/2020	78.12	80.3	78.12	79.67
05/06/2020	80.14	81.96	80.01	80.99
05/07/2020	82.23	82.78	80.98	81.37
05/08/2020	82.36	82.7	81.18	82.46
05/11/2020	81.7	83.575	81.5	83
05/12/2020	83.57	83.57	81.05	81.05
05/13/2020	81.37	82.98	79.83	81
05/14/2020	80.5146	81.9	79.68	81.85
05/15/2020	79.19	82.32	79.05	82.07
05/18/2020	82.1478	84.06	81.3357	83.37
05/19/2020	83.76	87	83.51	85.44
05/20/2020	86.92	88.55	86.86	88.09
05/21/2020	88.25	88.46	86	86.11
05/22/2020	86.1	86.65	85.22	86.05
05/26/2020	87.78	87.8068	84.88	85.01
05/27/2020	84.5	85.24	81.95	85.2
05/28/2020	84.81	89.65	84.77	88.06
05/29/2020	88.23	91.58	87.92	91.29
06/01/2020	90.8	92.86	89.82	91.68
06/02/2020	91.5	92.39	90.5458	92.38
06/03/2020	92.9	93.3	91.83	92.96
06/04/2020	92.23	93.01	90.85	91.27
06/05/2020	91.18	92.46	89.5002	91.4
06/08/2020	91	92.39	89.04	92.13
06/09/2020	91.8	93.52	91.71	92.56
06/10/2020	93.33	94.1825	92.5	93.19
06/11/2020	92.8	93.09	88.32	88.41
06/12/2020	90.06	91.45	87.94	89.46
06/15/2020	88.59	90.88	87.75	90.85
06/16/2020	92.38	93.28	91.14	92.02
06/17/2020	92.94	93.885	92.58	93.07
06/18/2020	93.09	93.848	92.42	93.73
06/19/2020	94.98	95.21	91.66	91.9
06/22/2020	92.4	94.54	91.86	94.46
06/23/2020	95.05	95.285	94.29	94.545
06/24/2020	94.32	95.12	91.8	91.99
06/25/2020	92.66	92.74	90.05	92.66
06/26/2020	93	94.57	91.76	93.84
06/29/2020	93.3	94.12	91.43	94.03
06/30/2020	94.45	96.56	94.07	95.96
07/01/2020	95.7	97.68	95.23	97.07
07/02/2020	97.38	98.81	96.93	97.82
07/06/2020	99.53	100.8	98.51	98.74
07/07/2020	98.66	100.955	98.47	98.77
07/08/2020	99.7	100.13	98.68	99.6
07/09/2020	100.77	101.63	99.08	101.53
07/10/2020	101.39	101.79	99.45	100.97
07/13/2020	101.63	102.08	98.055	98.21
07/14/2020	97.16	99.22	95.2381	99.03
07/15/2020	99.704	100	97.92	99.11
07/16/2020	98.65	99.099	97.27	98.68
07/17/2020	98.68	100.68	98.25	100.23
07/20/2020	100.67	104.34	99.91	103.7
07/21/2020	106.54	106.54	102.64	103.58
07/22/2020	104.28	105.14	102.8	103.67
07/23/2020	103.42	105.89	102.35	102.94
07/24/2020	101.99	103.36	100.63	102.59
07/27/2020	103.62	105.41	103.32	105.27
07/28/2020	105.44	105.985	103.885	104.05
07/29/2020	104.43	107	104.43	105.97
07/30/2020	104.78	108.04	104.45	107.65
07/31/2020	108.29	109.26	106.08	109.25
08/03/2020	109.75	112.32	109.7	111.77
08/04/2020	111.53	112	108.45	109.14
08/05/2020	109.81	110.93	109.17	109.65
08/06/2020	109.26	110.695	108.655	110.52
08/07/2020	110.41	110.8	107.38	108.53
08/10/2020	108.3465	108.3465	105.6401	107.19
08/11/2020	106.55	107	104.68	105.18
08/12/2020	105.37	108.14	104.8	107.28
08/13/2020	107.63	109.695	107.27	108.66
08/14/2020	108.92	109.65	107.53	108
08/17/2020	108.43	109.905	108.11	109.52
08/18/2020	109.57	110.46	108.42	109.15
08/19/2020	109.23	109.585	107.4	108.53
08/20/2020	108	111.63	107.97	111.26
08/21/2020	110.735	111.2	109.31	110.57
08/24/2020	112	113.04	110.59	111.28
08/25/2020	111.37	111.9837	110.723	111.26
08/26/2020	111.82	113.97	111.56	112.67
08/27/2020	113.26	113.47	109.08	109.36
08/28/2020	110.5	111.36	109.87	110.86
08/31/2020	110.51	112	110.215	110.91
09/01/2020	111.1788	114.03	110.89	113.98
09/02/2020	114.47	117.59	113.59	117.09
09/03/2020	114.82	115.3	107.105	108.06
09/04/2020	108.16	108.53	102	105.88
09/08/2020	100	103.71	98.1572	100.44
09/09/2020	102.39	105.11	101.2	104.34
09/10/2020	104.52	105.81	101.54	102.22
09/11/2020	102.91	103.81	100.27	101.51
09/14/2020	102.88	104.035	102.035	103.23
09/15/2020	104.45	105.88	104.44	105.23
09/16/2020	105.77	106.21	102.44	102.55
09/17/2020	99.62	101.49	99.04	101.15
09/18/2020	101.86	101.96	98.64	99.76
09/21/2020	98.75	102.13	97.45	102.1
09/22/2020	103.39	103.39	100.52	102.83
09/23/2020	102.31	102.83	99.23	99.72
09/24/2020	98.74	103.1	98.47	102.12
09/25/2020	102	104.13	100.88	103.72
09/28/2020	105.05	105.325	103.83	105.25
09/29/2020	105.82	106.94	105.65	105.78
09/30/2020	105.35	107.9501	105.3	106.63
10/01/2020	107.85	109.31	107.59	108.63
10/02/2020	106.38	107.47	104.48	105.32
10/05/2020	106.11	107.65	106.04	107.46
10/06/2020	107	108	105.19	105.52
10/07/2020	106.53	108.99	105.79	108.44
10/08/2020	109.41	109.55	107.9359	109.32
10/09/2020	110.29	112.3	109.85	111.93
10/12/2020	114.26	116.38	113.0568	115.56
10/13/2020	116.46	117.87	115.29	116.77
10/14/2020	117	118.22	115.8	116.97
10/15/2020	115	116.55	114	115.96
10/16/2020	116.87	117.5	114.56	115.69
10/19/2020	115.51	117.095	112.91	113.56
10/20/2020	115.35	116	112	112.61
10/21/2020	112.61	113.96	111.21	111.23
10/22/2020	111.67	112.0599	108.75	109.32
10/23/2020	109.88	112.1	109.06	112.05
10/26/2020	110.31	112.22	108.11	109.88
10/27/2020	110.96	112.2	109.68	109.84
10/28/2020	108.05	109.39	105.93	107.64
10/29/2020	107.64	111.51	107.58	110.21
10/30/2020	108.65	110.74	108.1333	109.37
11/02/2020	109.95	112.32	109.535	110.51
11/03/2020	111.55	114.16	111.09	113.59
11/04/2020	117.67	121.4	115.8	120.99
11/05/2020	123.79	124.68	122.3559	124.07
11/06/2020	125.0371	126.27	122.25	125.5
11/09/2020	126.46	127.5	118.44	118.57
11/10/2020	115.94	116.38	111.4	112.39
11/11/2020	114.63	117.8213	114.63	116.68
11/12/2020	117.14	118.14	114.04	114.56
11/13/2020	115.62	116.53	114.74	115.82
11/16/2020	115	116.37	113.95	114.86
11/17/2020	115	115.16	113.27	113.48
11/18/2020	113.25	113.44	110.84	111.03
11/19/2020	111.67	113.12	110.44	112.6
11/20/2020	113.05	114.88	112.585	112.79
11/23/2020	113.5	113.98	109.65	111.25
11/24/2020	111.3	111.535	109.2	110.74
11/25/2020	112.07	113.27	111.41	113.04
11/27/2020	113.67	116.89	113.67	116.58
11/30/2020	117.22	117.34	114.66	116.3
12/01/2020	116.88	117.07	114.59	115.65
12/02/2020	114.95	116.79	113.84	116.43
12/03/2020	115.72	118.575	115.3	116.68
12/04/2020	116.7	119.21	116.61	118.34
12/07/2020	118.89	120.16	118.515	119.02
12/08/2020	119.33	119.41	117.3	118.41
12/09/2020	121.78	121.78	114.825	115.49
12/10/2020	114.69	117.95	113.8001	117.45
12/11/2020	117.23	118.83	116.6624	118.52
12/14/2020	118.41	122.02	118.41	121.31
12/15/2020	122.1	124.22	122.08	122.82
12/16/2020	123.86	125.97	123.7932	125.4
12/17/2020	126.31	127.37	125.14	127.3
12/18/2020	127.38	132.26	126.58	132.02
12/21/2020	130.9	131.9	128.1	131.73
12/22/2020	132.21	134.91	131.43	134.37
12/23/2020	134.86	135.99	132.7201	133.06
12/24/2020	133.49	134.6199	132.63	134
12/28/2020	135.85	136	133.53	134.76
12/29/2020	135.13	135.75	133.29	133.98
12/30/2020	134.71	136.06	134.07	135.25
12/31/2020	135.42	136.835	135.3	136.43

Menu

Create your free account now!

CDNS: Cadence Design Systems, Inc. Historical Data

2020 Historical Chart

Average

Low

High