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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 148.4749
CLOSE 148.5777

Low

LOW 118.11

High

HIGH 192.7
DATEOPENHIGHLOWCLOSE
01/04/2021136.89138.31133.51135.76
01/05/2021136.74137.33135136.14
01/06/2021132.34133.41129.9107130.64
01/07/2021132.14137.49131.74137.05
01/08/2021136.945138.545134.1136.19
01/11/2021133.89136.31132.831134.69
01/12/2021135.05135.05132.63133.72
01/13/2021134.06135.17132.155134.12
01/14/2021134.38136.02133.82135.4
01/15/2021134.41136.15132.93134.64
01/19/2021135.83137.98134.85137.62
01/20/2021138.29142.11138.29140.1
01/21/2021140.95141.25138.2138.62
01/22/2021139.08140.4137.04137.42
01/25/2021138.81139.4134.31135.9
01/26/2021135.77135.97133.53133.83
01/27/2021132133.96127.5566128.43
01/28/2021129.79135.07129.55132.95
01/29/2021132.51133.15130.04130.39
02/01/2021131.98134.98130.975134.4
02/02/2021135.33136.46134.815135.72
02/03/2021136136.32134.07134.82
02/04/2021135.22137.25134.87137.1
02/05/2021137.57138.945135.52135.8
02/08/2021137.17138.43136.66137.58
02/09/2021137.56139.87137.02139.49
02/10/2021140.2140.9685137.52137.86
02/11/2021139.53144.06138.81143.97
02/12/2021143.52145.92142.6302145.68
02/16/2021148.37149.08145.66145.99
02/17/2021145.12145.33140.08141.78
02/18/2021140.2140.91137.6671139.53
02/19/2021141.22142.33139.6139.66
02/22/2021138.92138.93132.92133.16
02/23/2021135.54135.89128.49132.6
02/24/2021131.6140.2129.81139.42
02/25/2021138.43142.64137.275138.02
02/26/2021139.06143.32137.735141.09
03/01/2021143.23147.6142.13147.44
03/02/2021147.66147.98141.08142.15
03/03/2021141.17141.7133.69133.74
03/04/2021133.96134.81127.27128.81
03/05/2021130.81130.81122.62126.69
03/08/2021125.0651125.86119.65119.68
03/09/2021123.7128.68123.27127.3
03/10/2021128.97130.545126.69126.88
03/11/2021129.135132.18129.135130.13
03/12/2021127.05127.15124.61125.74
03/15/2021125.62129.46124.44129.39
03/16/2021130.31132.61129.092129.39
03/17/2021127.81130.09125.27128.49
03/18/2021125.46126.94123.42124.03
03/19/2021124.55126.52122.75125.48
03/22/2021126.3129.9126.3127.97
03/23/2021128.3129.83127.85128.25
03/24/2021128.98129.29126.08126.97
03/25/2021126.65127.15123.76125.67
03/26/2021126.08132.74126.06132.58
03/29/2021132.15133.9130.3132.75
03/30/2021131.65132.43128.37130.87
03/31/2021132.39138.09132.19136.99
04/01/2021138.46142.78138.41141.49
04/05/2021142146.06141.64145.87
04/06/2021144.23145.47142.4143.46
04/07/2021142.43143.53141.55142.56
04/08/2021144.45145.81143.68145.46
04/09/2021144.98146144.12145.35
04/12/2021144.54144.99143.28144.79
04/13/2021145.71147.705144.91146.15
04/14/2021146.1147.25143.99144.61
04/15/2021146.1148.27146.1147.59
04/16/2021147.62147.94145.08147.26
04/19/2021145.67147.01140.43141.94
04/20/2021140.59142.17140.07140.94
04/21/2021141.41141.92139.82141.5
04/22/2021142.63142.87138.951140.06
04/23/2021141.59143.13140.91142.08
04/26/2021141.39144.41140.4144.23
04/27/2021135.53136.9103130.45132.75
04/28/2021132.18133.66130.27133.27
04/29/2021133.66134.485132.38133.46
04/30/2021131.26133.94131.03131.77
05/03/2021132.32133.18129.51129.62
05/04/2021127.85128.46124.64126.35
05/05/2021127.11128.76126.32126.89
05/06/2021125.79127124.44126.9
05/07/2021129.04131.48128.44129.05
05/10/2021127.87129.04124.07124.14
05/11/2021121.3327126.61120.56125.83
05/12/2021122.88124.4121.33121.78
05/13/2021123.41124.34120.57122.07
05/14/2021123.53124.89122.055124.28
05/17/2021123.07123.22120.08121.835
05/18/2021122.21123.5121.11121.14
05/19/2021118.64122.44118.11122.32
05/20/2021123.54126.04123.1125.25
05/21/2021126.09126.46123.06123.46
05/24/2021125.23127.24125.22126.33
05/25/2021127.29127.86126.36127.49
05/26/2021128.19129.055126.56126.83
05/27/2021126.66128.72125.31127.13
05/28/2021128.52128.52126.9126.99
06/01/2021126.12127.67124.32125.75
06/02/2021125.84126.53123.91124.53
06/03/2021123.04125.27122.035123.94
06/04/2021124.81127.07124.665126.75
06/07/2021125.89126.69124.27124.93
06/08/2021126.26127.4124.995125.22
06/09/2021126.13126.95124.7811125.19
06/10/2021124.99128.6124.51128.51
06/11/2021127.94129.35127.94129.28
06/14/2021129.66131.01128.9517130.96
06/15/2021130.76131.22129.05129.46
06/16/2021129.24130.43126.73128.2
06/17/2021127.03131.49127.03130.91
06/18/2021130.55131.8785129.875130.47
06/21/2021130.93132.775128.92132.13
06/22/2021131.97134.15131.31134.04
06/23/2021133.97134.955132.87133
06/24/2021134.35135.6134.01135.02
06/25/2021135.7136.66134.2134.76
06/28/2021135.78137.23135.53137.1
06/29/2021136.9678138.525134.84138.35
06/30/2021138138.765136.47136.82
07/01/2021136.04137135.04136.93
07/02/2021137.48138.44137.32137.94
07/06/2021138.33139.01136.94138.67
07/07/2021139.77140.545137.6139.1
07/08/2021137.16137.89135.35137.31
07/09/2021136.84138.84135.71138.5
07/12/2021138.85139.6137.05137.73
07/13/2021137.79138.71137.16137.72
07/14/2021138.43140.24138138.83
07/15/2021139.19139.19136.675137.55
07/16/2021138.09139.47137.23137.67
07/19/2021136.37137.93136.1137.72
07/20/2021137.97140.78136.33139.79
07/21/2021139.41140.84138.88140.76
07/22/2021140.68143.14140.48143.02
07/23/2021143.59146.65143.26145.67
07/26/2021145145.63144.38144.97
07/27/2021145.51145.735140.89143.27
07/28/2021143.3144.91142.16144.59
07/29/2021144.56146.32144.33145.8
07/30/2021144.91148.115144.73147.65
08/02/2021147.82148.14145.81147.29
08/03/2021147.55150.29147.505149.85
08/04/2021150152.03149151.08
08/05/2021151.53152149.79151.76
08/06/2021150.74151.5149.17151.07
08/09/2021151151.44150.12150.29
08/10/2021151.32151.61148.01149.05
08/11/2021149.58150.6927148.6504150.53
08/12/2021149.7153.18149.25152.26
08/13/2021152.32153.33151.72152.67
08/16/2021152.26152.82150.78151.87
08/17/2021151.505151.505148.97149.59
08/18/2021149.18149.69147.89148.02
08/19/2021147.77153.98147.2216153.27
08/20/2021152.95156.92152.315156.67
08/23/2021155.64158.63155.415158.32
08/24/2021158.71159.04158.05158.58
08/25/2021158.75159.33157.7158.63
08/26/2021158.39160.63158.1159.37
08/27/2021159.9162.98159.62162.47
08/30/2021163.22164.44163163.89
08/31/2021164.53164.66162.47163.48
09/01/2021164.66165.63163.86164.15
09/02/2021164.7165.405164.04165.19
09/03/2021165167.169164.835165.71
09/07/2021165.98166.32163.391164.98
09/08/2021164.45166.38163.61165.56
09/09/2021165.7166.77164.85165.91
09/10/2021166.87168.61166.43166.87
09/13/2021167.8168162.07164.63
09/14/2021165.45166.055163.75164.93
09/15/2021165.17168.125164.11167.54
09/16/2021167.16168.21165.6167.61
09/17/2021167167.025162.46163.63
09/20/2021161.62162.78158.96160.93
09/21/2021162.18162.49160.56160.87
09/22/2021161.6163.07160.42162.23
09/23/2021163.28163.99162.38163.1
09/24/2021162.39163.83161.05163.55
09/27/2021161.5161.8607157.075158.16
09/28/2021155.62157.1152.25152.47
09/29/2021153.86154.625151.76152.25
09/30/2021153.42154.26151.2151.44
10/01/2021152.34154.04149.235153.01
10/04/2021151.86152.14145.84148.05
10/05/2021148.95151.23148.46150.21
10/06/2021148.32150.41147.24150.04
10/07/2021151.32153.2103151.21152.25
10/08/2021152.65153.15149.37150.12
10/11/2021149.58151.7148.96149.52
10/12/2021150.74151.79149.68150.16
10/13/2021151.72154.36151.06153.5
10/14/2021155.17157.87155.17157.33
10/15/2021157.8157.95155.19155.78
10/18/2021155.07157.73154.46157.54
10/19/2021158.19159.28157.41158.83
10/20/2021160161.71159.845160.09
10/21/2021161.19166.85160.83165.45
10/22/2021165.81167.48165.38166.76
10/25/2021168169.79166.94167.37
10/26/2021170.8165175.08167.79172.93
10/27/2021172.79173.74164.645165.1
10/28/2021165.01169.18165168.92
10/29/2021168.28174.01168.25173.11
11/01/2021174174.79172.97173.84
11/02/2021174.19176.5612173.75175.55
11/03/2021176.055176.19171.31172.97
11/04/2021172.97179.72172.5179.56
11/05/2021180.1180.63177.13178
11/08/2021179.64179.64177.47179.24
11/09/2021179.53182.58178.7182.37
11/10/2021181.71182.13177.44177.48
11/11/2021179.06179.5499176.88177.23
11/12/2021178.18181.47177.73181.44
11/15/2021182.78183.178179.85182.34
11/16/2021182.16187.07181.97186.92
11/17/2021186.16188.595185.57187.74
11/18/2021187.8187.8185.13186.05
11/19/2021187.32190.09187.13188.12
11/22/2021188.21189.9183.9453184.51
11/23/2021183183.49177.2181.58
11/24/2021178.85183.77177.47183.47
11/26/2021179.18185.31177.14178.36
11/29/2021181.37187.51180.04186.69
11/30/2021186186.15176.48177.46
12/01/2021180181.795175.02175.05
12/02/2021178185.76177.55184.66
12/03/2021184.89185.28175.34177.87
12/06/2021177.87178.92172.89177.21
12/07/2021181.675183.515180.06182.77
12/08/2021182.94184.53181.31184.21
12/09/2021183.35186179.61179.62
12/10/2021181.83184.57181.43184.14
12/13/2021184185.26182.725184.13
12/14/2021178.23178.8170.55176.06
12/15/2021176.7184.41176.25184.27
12/16/2021184184.01177.81179.62
12/17/2021177.08182.45177.08179.15
12/20/2021175.85178.62175.25177.32
12/21/2021179.58183.29176.58183.03
12/22/2021182.92186.68182.58186.56
12/23/2021186.59188.665185.95187.48
12/27/2021188.89191.86187.63191.65
12/28/2021192.7192.7189.32190.08
12/29/2021190.22190.775188.1786189.93
12/30/2021190190.76187.67188.25
12/31/2021187187.685184.93186.35