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
CDNS: Cadence Design Systems, Inc. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 159.2531
CLOSE 159.1589
Low
LOW 132.315
High
HIGH 194.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 185.68 | 188.565 | 181.88 | 183.16 |
| 01/04/2022 | 182.19 | 183.68 | 174.325 | 178.3 |
| 01/05/2022 | 176.57 | 178.71 | 172.06 | 172.62 |
| 01/06/2022 | 171.75 | 175.22 | 170.53 | 173.12 |
| 01/07/2022 | 171.55 | 172.64 | 165.93 | 166.02 |
| 01/10/2022 | 162.82 | 166.1 | 160.83 | 165.88 |
| 01/11/2022 | 165.66 | 169.68 | 164.615 | 169.23 |
| 01/12/2022 | 170.29 | 172.52 | 168.68 | 170.18 |
| 01/13/2022 | 170.6 | 172.64 | 162.85 | 163.16 |
| 01/14/2022 | 161.05 | 163.97 | 159.41 | 161.75 |
| 01/18/2022 | 156 | 156.57 | 152.92 | 153.53 |
| 01/19/2022 | 154.4 | 156.17 | 153 | 153.17 |
| 01/20/2022 | 155.7 | 157.22 | 150.05 | 150.31 |
| 01/21/2022 | 149.88 | 152.625 | 148.09 | 148.3 |
| 01/24/2022 | 146.19 | 152 | 141.96 | 151.66 |
| 01/25/2022 | 147.26 | 148.92 | 142.31 | 142.39 |
| 01/26/2022 | 145.53 | 148.35 | 139.22 | 141.49 |
| 01/27/2022 | 144.22 | 144.9434 | 137.875 | 138.98 |
| 01/28/2022 | 139.99 | 145.715 | 136.62 | 145.42 |
| 01/31/2022 | 145.39 | 152.21 | 145.22 | 152.14 |
| 02/01/2022 | 152.37 | 153.305 | 149.17 | 151.61 |
| 02/02/2022 | 151.81 | 153.46 | 150.42 | 153.13 |
| 02/03/2022 | 149.53 | 151.47 | 145.76 | 146.42 |
| 02/04/2022 | 145.58 | 149.495 | 144.62 | 147.51 |
| 02/07/2022 | 148.15 | 149.59 | 146.065 | 146.72 |
| 02/08/2022 | 146.46 | 149.49 | 145.82 | 148.37 |
| 02/09/2022 | 151.51 | 154.42 | 150.31 | 154.4 |
| 02/10/2022 | 149.53 | 153.28 | 147.59 | 148.87 |
| 02/11/2022 | 149 | 150.53 | 141.33 | 142.5 |
| 02/14/2022 | 142.5 | 144.64 | 140.15 | 142.08 |
| 02/15/2022 | 144.64 | 146.46 | 144.02 | 146.07 |
| 02/16/2022 | 144.97 | 146.81 | 142.33 | 145.85 |
| 02/17/2022 | 144.18 | 144.77 | 137.64 | 138.22 |
| 02/18/2022 | 138.62 | 139.22 | 134.05 | 134.95 |
| 02/22/2022 | 134.63 | 136.955 | 133.095 | 135.21 |
| 02/23/2022 | 150.23 | 150.965 | 140.58 | 140.88 |
| 02/24/2022 | 138.42 | 149.73 | 137.11 | 149.04 |
| 02/25/2022 | 148.4 | 153.33 | 147.1244 | 152.93 |
| 02/28/2022 | 151.2 | 153.81 | 148.76 | 151.43 |
| 03/01/2022 | 151.69 | 154.14 | 149.31 | 150.53 |
| 03/02/2022 | 152.02 | 157.8 | 150.81 | 157.46 |
| 03/03/2022 | 158.52 | 159.51 | 152.7 | 153.94 |
| 03/04/2022 | 153.15 | 155.73 | 151.65 | 154.69 |
| 03/07/2022 | 154.94 | 155.375 | 150.25 | 150.4 |
| 03/08/2022 | 149.257 | 151.35 | 143.43 | 145.8 |
| 03/09/2022 | 149.47 | 152.215 | 146.96 | 150.89 |
| 03/10/2022 | 147.65 | 150.01 | 144.59 | 149.46 |
| 03/11/2022 | 151.08 | 151.77 | 144.67 | 144.91 |
| 03/14/2022 | 144.31 | 145.78 | 138.49 | 139.16 |
| 03/15/2022 | 140.39 | 143.71 | 139.42 | 142.5 |
| 03/16/2022 | 145.12 | 150.53 | 144.39 | 150.51 |
| 03/17/2022 | 149.95 | 153.93 | 149.44 | 153.32 |
| 03/18/2022 | 152.17 | 159.68 | 151.03 | 158.87 |
| 03/21/2022 | 157.38 | 158.25 | 153.945 | 157.2 |
| 03/22/2022 | 157.6 | 161.06 | 156.42 | 160.2 |
| 03/23/2022 | 158.92 | 159.92 | 155.19 | 157.29 |
| 03/24/2022 | 158.16 | 162.14 | 156.76 | 162.12 |
| 03/25/2022 | 162.81 | 163.24 | 157.33 | 158.84 |
| 03/28/2022 | 159 | 162.48 | 158.64 | 162.47 |
| 03/29/2022 | 164.73 | 167.36 | 163.13 | 165.97 |
| 03/30/2022 | 165.01 | 166.11 | 162.225 | 163.31 |
| 03/31/2022 | 164.55 | 166.58 | 163 | 164.46 |
| 04/01/2022 | 165 | 167.38 | 162.865 | 165.63 |
| 04/04/2022 | 165.95 | 168.73 | 165.05 | 167.11 |
| 04/05/2022 | 167.37 | 167.78 | 162.09 | 163.45 |
| 04/06/2022 | 160.62 | 163.78 | 158.79 | 161.85 |
| 04/07/2022 | 161.11 | 164.52 | 160.55 | 163.13 |
| 04/08/2022 | 161.3 | 161.75 | 157.82 | 158.24 |
| 04/11/2022 | 157.2 | 157.2 | 152.51 | 153.74 |
| 04/12/2022 | 157.21 | 159.01 | 152.86 | 153.37 |
| 04/13/2022 | 154 | 158.61 | 153.865 | 155.79 |
| 04/14/2022 | 156.05 | 156.17 | 149.05 | 149.8 |
| 04/18/2022 | 148.52 | 151.6976 | 148.24 | 150.61 |
| 04/19/2022 | 149.68 | 156.22 | 149.39 | 155.62 |
| 04/20/2022 | 157.01 | 157.94 | 155.8 | 157.13 |
| 04/21/2022 | 159 | 160.965 | 150.99 | 151.86 |
| 04/22/2022 | 151.08 | 153.045 | 147.81 | 148.07 |
| 04/25/2022 | 148.38 | 151.35 | 147.205 | 151.1 |
| 04/26/2022 | 158 | 159.5 | 150.5 | 151.54 |
| 04/27/2022 | 151.92 | 156.98 | 151.54 | 153.41 |
| 04/28/2022 | 155.88 | 160.965 | 153.07 | 159.01 |
| 04/29/2022 | 157.47 | 158.66 | 149.92 | 150.85 |
| 05/02/2022 | 150.54 | 152.04 | 146.12 | 150.49 |
| 05/03/2022 | 150.32 | 153.8 | 149.865 | 152.85 |
| 05/04/2022 | 153.54 | 158.71 | 148.89 | 158.34 |
| 05/05/2022 | 156.08 | 156.49 | 147.15 | 149.4 |
| 05/06/2022 | 148.12 | 149.22 | 142.823 | 146.37 |
| 05/09/2022 | 143.39 | 144.35 | 136.38 | 137.18 |
| 05/10/2022 | 141.51 | 143.88 | 136.94 | 141.17 |
| 05/11/2022 | 138.88 | 143.62 | 135.29 | 135.68 |
| 05/12/2022 | 133.41 | 136.94 | 132.315 | 135.82 |
| 05/13/2022 | 137.81 | 143.13 | 137.7 | 142.44 |
| 05/16/2022 | 140.95 | 141.64 | 138.92 | 139.38 |
| 05/17/2022 | 143.12 | 144.25 | 139.79 | 142.87 |
| 05/18/2022 | 140.3 | 141.4 | 135.47 | 136.3 |
| 05/19/2022 | 136.27 | 146.94 | 136.27 | 143.83 |
| 05/20/2022 | 146.93 | 147.47 | 141 | 146.6 |
| 05/23/2022 | 147.2 | 148.43 | 145.17 | 147.63 |
| 05/24/2022 | 145.68 | 146.64 | 142.56 | 144 |
| 05/25/2022 | 142.2 | 146.18 | 142 | 145.06 |
| 05/26/2022 | 146.44 | 149.6 | 144.73 | 148.67 |
| 05/27/2022 | 150 | 156.33 | 149.88 | 156.24 |
| 05/31/2022 | 155.74 | 155.79 | 151.83 | 153.73 |
| 06/01/2022 | 155.15 | 157.77 | 151.89 | 153.22 |
| 06/02/2022 | 152.83 | 161.69 | 152.425 | 161.41 |
| 06/03/2022 | 159.11 | 159.92 | 157.3818 | 158.56 |
| 06/06/2022 | 160.9 | 164.18 | 159.34 | 160.29 |
| 06/07/2022 | 158.58 | 162.98 | 157.967 | 162.27 |
| 06/08/2022 | 161.84 | 162.11 | 158.88 | 159.93 |
| 06/09/2022 | 158.48 | 160.03 | 155.75 | 155.81 |
| 06/10/2022 | 151.74 | 152.49 | 147.84 | 149.11 |
| 06/13/2022 | 144.4 | 145.3 | 140.89 | 141.66 |
| 06/14/2022 | 142.65 | 144.14 | 140.215 | 143.39 |
| 06/15/2022 | 145.2 | 149.91 | 144.02 | 147.72 |
| 06/16/2022 | 143.2 | 144.51 | 139.73 | 141.08 |
| 06/17/2022 | 141.65 | 145 | 140.27 | 143.09 |
| 06/21/2022 | 145.65 | 150.14 | 145.35 | 148.14 |
| 06/22/2022 | 146.12 | 149.35 | 145.09 | 145.96 |
| 06/23/2022 | 147.96 | 151.36 | 145.14 | 151.06 |
| 06/24/2022 | 152.8 | 157.89 | 152.27 | 157.62 |
| 06/27/2022 | 157.25 | 158.32 | 153.7 | 154.45 |
| 06/28/2022 | 154.39 | 155.37 | 149.51 | 150.12 |
| 06/29/2022 | 150.56 | 152.325 | 149.38 | 150.92 |
| 06/30/2022 | 149.34 | 152.51 | 148.41 | 150.03 |
| 07/01/2022 | 149.76 | 150.78 | 147.4 | 149.64 |
| 07/05/2022 | 148.98 | 151.92 | 147 | 151.64 |
| 07/06/2022 | 152.65 | 157.44 | 150.95 | 156.04 |
| 07/07/2022 | 156.41 | 160.76 | 156.21 | 160.19 |
| 07/08/2022 | 158.5 | 161.42 | 157.22 | 160.42 |
| 07/11/2022 | 158.87 | 159.74 | 156.99 | 157.87 |
| 07/12/2022 | 159.35 | 162.19 | 153.495 | 154.22 |
| 07/13/2022 | 150.49 | 154.26 | 149.17 | 153.34 |
| 07/14/2022 | 152.21 | 155.36 | 148.85 | 154.02 |
| 07/15/2022 | 155.99 | 158.09 | 153.48 | 157 |
| 07/18/2022 | 158.08 | 158.95 | 154.22 | 155.06 |
| 07/19/2022 | 158.09 | 162.13 | 157.42 | 161.58 |
| 07/20/2022 | 162.33 | 165.94 | 161.58 | 164.02 |
| 07/21/2022 | 164.91 | 168.76 | 163.6 | 168.75 |
| 07/22/2022 | 169.46 | 171.11 | 167.23 | 167.71 |
| 07/25/2022 | 167.72 | 167.96 | 165.19 | 167.66 |
| 07/26/2022 | 170.54 | 174.5 | 169.94 | 170.75 |
| 07/27/2022 | 171.63 | 178.51 | 171.63 | 176.62 |
| 07/28/2022 | 177.82 | 183.89 | 177.48 | 183.62 |
| 07/29/2022 | 182.96 | 186.58 | 182.96 | 186.08 |
| 08/01/2022 | 183.015 | 187.51 | 183.015 | 185.04 |
| 08/02/2022 | 183.6 | 185.095 | 182.11 | 183.45 |
| 08/03/2022 | 182.185 | 183.05 | 176.25 | 181.95 |
| 08/04/2022 | 182.89 | 185.63 | 181.28 | 185.58 |
| 08/05/2022 | 182 | 186.69 | 181.96 | 186.55 |
| 08/08/2022 | 186.82 | 187.61 | 183.3 | 184.33 |
| 08/09/2022 | 183.94 | 185.65 | 183.12 | 184.61 |
| 08/10/2022 | 188.58 | 189.9499 | 185.68 | 186.34 |
| 08/11/2022 | 187.92 | 188.48 | 185.66 | 186.35 |
| 08/12/2022 | 187 | 189.3 | 186.45 | 188.83 |
| 08/15/2022 | 188.83 | 193.21 | 188.62 | 193.09 |
| 08/16/2022 | 191.48 | 194.97 | 191.14 | 192.63 |
| 08/17/2022 | 191.98 | 192.35 | 190.03 | 191 |
| 08/18/2022 | 190.9 | 192.8 | 190.41 | 190.73 |
| 08/19/2022 | 188.12 | 189.25 | 186.62 | 188.04 |
| 08/22/2022 | 186.34 | 187.13 | 184.51 | 184.9 |
| 08/23/2022 | 183.82 | 186.07 | 183 | 183.25 |
| 08/24/2022 | 185.4 | 185.4 | 182.64 | 182.99 |
| 08/25/2022 | 184.69 | 185.38 | 182.78 | 184.8 |
| 08/26/2022 | 184.42 | 184.42 | 177.48 | 177.83 |
| 08/29/2022 | 175.65 | 177.51 | 174.72 | 174.83 |
| 08/30/2022 | 175.86 | 176.14 | 171.18 | 174.23 |
| 08/31/2022 | 175.33 | 176.62 | 172.64 | 173.77 |
| 09/01/2022 | 171 | 171.49 | 166.89 | 170.04 |
| 09/02/2022 | 171.34 | 172.85 | 167.16 | 168.17 |
| 09/06/2022 | 168.39 | 170.395 | 166.64 | 167.82 |
| 09/07/2022 | 168.62 | 171.89 | 167.62 | 170.89 |
| 09/08/2022 | 169.46 | 172.98 | 168.78 | 171.84 |
| 09/09/2022 | 173.46 | 175.97 | 173.308 | 174.68 |
| 09/12/2022 | 175.11 | 175.45 | 173.58 | 175.02 |
| 09/13/2022 | 169.68 | 170.4889 | 166.66 | 166.92 |
| 09/14/2022 | 168.38 | 168.84 | 165.19 | 167.23 |
| 09/15/2022 | 165.38 | 165.765 | 161.16 | 163.05 |
| 09/16/2022 | 161.92 | 164.8 | 160.825 | 164.27 |
| 09/19/2022 | 162.63 | 167.29 | 162.57 | 167.19 |
| 09/20/2022 | 165.97 | 168.3 | 165.79 | 166.99 |
| 09/21/2022 | 168.545 | 172.06 | 166 | 166.04 |
| 09/22/2022 | 164.31 | 165.785 | 161.87 | 162.32 |
| 09/23/2022 | 160.96 | 162.5 | 159.12 | 160.97 |
| 09/26/2022 | 161.49 | 164.985 | 161.49 | 162.38 |
| 09/27/2022 | 164.26 | 164.91 | 160.61 | 163.13 |
| 09/28/2022 | 164 | 167.66 | 162.09 | 166.97 |
| 09/29/2022 | 165.59 | 166.85 | 163.15 | 164.69 |
| 09/30/2022 | 164.75 | 167.58 | 163.27 | 163.43 |
| 10/03/2022 | 164.39 | 171.26 | 164.39 | 170.28 |
| 10/04/2022 | 173.28 | 174.33 | 170.34 | 171.33 |
| 10/05/2022 | 170.01 | 170.785 | 167.72 | 169.7 |
| 10/06/2022 | 169.95 | 171.64 | 168.17 | 168.41 |
| 10/07/2022 | 165.26 | 165.62 | 158 | 158.9 |
| 10/10/2022 | 159.48 | 159.86 | 152.73 | 154.71 |
| 10/11/2022 | 154.57 | 154.9 | 147.06 | 148.04 |
| 10/12/2022 | 149.24 | 151.33 | 147.83 | 147.97 |
| 10/13/2022 | 142.37 | 151.62 | 142.338 | 150.55 |
| 10/14/2022 | 152.32 | 152.92 | 147.23 | 147.45 |
| 10/17/2022 | 152.23 | 155.165 | 151.835 | 154.07 |
| 10/18/2022 | 158 | 159.82 | 154.15 | 155.56 |
| 10/19/2022 | 152.66 | 154.28 | 151.73 | 153.72 |
| 10/20/2022 | 154.12 | 156.61 | 152 | 153.05 |
| 10/21/2022 | 152.095 | 158.86 | 150.69 | 158.34 |
| 10/24/2022 | 160.04 | 161.3988 | 157.07 | 160.22 |
| 10/25/2022 | 158.21 | 160.74 | 150.86 | 151.32 |
| 10/26/2022 | 148.23 | 152.26 | 147.44 | 149.05 |
| 10/27/2022 | 149.7 | 150.96 | 146.36 | 148.58 |
| 10/28/2022 | 149.66 | 151.82 | 148.83 | 151.48 |
| 10/31/2022 | 150.19 | 152.56 | 149.42 | 151.39 |
| 11/01/2022 | 153.25 | 153.7591 | 149.81 | 150.93 |
| 11/02/2022 | 151.54 | 152.4 | 145.02 | 145.09 |
| 11/03/2022 | 144 | 145.745 | 142.38 | 142.86 |
| 11/04/2022 | 144.34 | 144.72 | 138.76 | 142.41 |
| 11/07/2022 | 143.75 | 146.61 | 141.62 | 146 |
| 11/08/2022 | 147.11 | 151.09 | 146.44 | 149.095 |
| 11/09/2022 | 147.65 | 148.55 | 145.94 | 147.76 |
| 11/10/2022 | 156.66 | 162.61 | 155.685 | 162.02 |
| 11/11/2022 | 162.465 | 167.99 | 161.49 | 166.9 |
| 11/14/2022 | 166.03 | 169.38 | 165.4475 | 167.93 |
| 11/15/2022 | 171.78 | 172.4 | 167.18 | 168.74 |
| 11/16/2022 | 168.68 | 170.49 | 167.16 | 168.86 |
| 11/17/2022 | 165.2 | 166.975 | 162.87 | 165.1 |
| 11/18/2022 | 167.67 | 168.16 | 163.6107 | 165.02 |
| 11/21/2022 | 164.45 | 164.45 | 161.645 | 161.86 |
| 11/22/2022 | 162.6 | 165.63 | 160.87 | 165.2 |
| 11/23/2022 | 163 | 168.65 | 163 | 167.51 |
| 11/25/2022 | 167.51 | 168.35 | 166.94 | 167.31 |
| 11/28/2022 | 167.54 | 169.475 | 164.17 | 164.95 |
| 11/29/2022 | 165.36 | 165.36 | 161.9 | 163.52 |
| 11/30/2022 | 164.2 | 172.25 | 164.02 | 172.04 |
| 12/01/2022 | 174.745 | 177.27 | 173.33 | 176.78 |
| 12/02/2022 | 172.93 | 173.45 | 170.285 | 172.43 |
| 12/05/2022 | 170.45 | 170.92 | 165.505 | 166.46 |
| 12/06/2022 | 166.92 | 166.92 | 162.16 | 163.66 |
| 12/07/2022 | 162.32 | 163.1 | 159.72 | 160.59 |
| 12/08/2022 | 162.12 | 165.44 | 161.36 | 164.06 |
| 12/09/2022 | 163.32 | 164.66 | 162.17 | 163.67 |
| 12/12/2022 | 163.96 | 166.84 | 163.755 | 166.09 |
| 12/13/2022 | 174.31 | 174.48 | 166.07 | 168.23 |
| 12/14/2022 | 168.23 | 171.225 | 164.25 | 165.47 |
| 12/15/2022 | 163.04 | 163.96 | 160.38 | 162.23 |
| 12/16/2022 | 163.01 | 166.61 | 161.45 | 163.2 |
| 12/19/2022 | 163.15 | 163.15 | 160.02 | 160.95 |
| 12/20/2022 | 159.9 | 162.9199 | 159.12 | 162.36 |
| 12/21/2022 | 162.79 | 165.765 | 161.61 | 165.41 |
| 12/22/2022 | 162.99 | 163.34 | 158.94 | 161.76 |
| 12/23/2022 | 160.92 | 161.95 | 159.25 | 161.45 |
| 12/27/2022 | 161.1 | 161.1 | 158.97 | 160.05 |
| 12/28/2022 | 159.95 | 161.73 | 158.1825 | 158.34 |
| 12/29/2022 | 159.59 | 163.18 | 159.4 | 161.93 |
| 12/30/2022 | 159.92 | 160.75 | 158.41 | 160.64 |