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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 224.4543
CLOSE 224.7918

Low

LOW 154.88

High

HIGH 279.325
DATEOPENHIGHLOWCLOSE
01/03/2023162.83163.9999157.495159.64
01/04/2023161162.1157.46159.23
01/05/2023157.56158.74154.88156.8
01/06/2023158.75160.325155.2159.66
01/09/2023161.34168.52161.34165.92
01/10/2023164.59166.61162.48164.32
01/11/2023164.58168.7163.76168.47
01/12/2023168.17168.66164.85168.06
01/13/2023166169.37166169.26
01/17/2023171.79174.52169.41172.97
01/18/2023174.4177.6172.21172.46
01/19/2023171.64173.43171.23171.95
01/20/2023171.69178.945171.68178.26
01/23/2023177.2184.24177.2183.41
01/24/2023183.35183.66181.3821182.38
01/25/2023179.31182.76176.49182.48
01/26/2023184.9185.86182.59185.63
01/27/2023183.93186.24183.11185.03
01/30/2023183.61183.72180.615180.74
01/31/2023181.36183.73180.75182.83
02/01/2023181.78190.25181.28188.89
02/02/2023190.73191.92188.4189.22
02/03/2023185.2188.68184.23185.85
02/06/2023184.46186.99183.995185.91
02/07/2023185.29189.24183.2566188.33
02/08/2023187.78188.54184.88185.45
02/09/2023188.15190.585185.54186.27
02/10/2023184.1185.135183.42183.8
02/13/2023185.1186.85183.8185.7
02/14/2023193.4199.8565192199.09
02/15/2023199.1202.96198.73202.26
02/16/2023196.28198.44193.45194.62
02/17/2023192.33195.12191.1194.44
02/21/2023192.19193.58191.44192.65
02/22/2023193.24196192.875193.99
02/23/2023196.03198.57194.66196.62
02/24/2023192.65195.37192.45193.74
02/27/2023195.35195.985192.66193.18
02/28/2023193.26195.23192.74192.94
03/01/2023193.14193.5699190.69191.43
03/02/2023190.32193.3936189.2968192.64
03/03/2023193.85196.77192.81196.5
03/06/2023196.94198.8125195.26197.4
03/07/2023196.49198.15194.34195.35
03/08/2023195.71199.46195.17199.3
03/09/2023199.33201.97196.12196.4
03/10/2023196.68198.0804192.78195.67
03/13/2023194.55198.57193.115196.27
03/14/2023197.86203.68197.42203.52
03/15/2023202.64203.94200.49202.94
03/16/2023202.1209.28200.01207.82
03/17/2023206.78209.5205.43206.88
03/20/2023207207.89204.73207.07
03/21/2023207.7208.58204.49207.88
03/22/2023206.72209.23203.96204
03/23/2023204.84208.24203.0281207
03/24/2023206.63206.95203.05204.48
03/27/2023204.48206.29203.55205.27
03/28/2023204.65205.72201.3505203.28
03/29/2023205.22206.66204.7206
03/30/2023207.34207.99205.39207.01
03/31/2023208210.23207.44210.09
04/03/2023209211.6208.73211.39
04/04/2023212.185214.14210.89211.51
04/05/2023210.12211.08206.1401207.56
04/06/2023205.39209.26205.33208.52
04/10/2023207.24214.13207.02213.61
04/11/2023212.46214.95212.36213.89
04/12/2023215216.33211.81212.18
04/13/2023212.88217.67212.88217.01
04/14/2023214.87216.73212.92214.55
04/17/2023215215.48211.73213.16
04/18/2023214.86215.52212.935213.77
04/19/2023212.87214.06212.23213.67
04/20/2023212.36215.7801212.36213.73
04/21/2023213.58214.48210.36213
04/24/2023212.78214.81212.3688212.98
04/25/2023200.6204.7194.01203.9
04/26/2023203.9207.33203.04203.61
04/27/2023204.84208.44202.6601207.86
04/28/2023207.83211.95207.69209.45
05/01/2023209.3211.5207.7210.65
05/02/2023211.31212.91207.87208.97
05/03/2023208.98209.96207.04207.45
05/04/2023208.1208.67204.95205.03
05/05/2023205.94206.99203.3743205.24
05/08/2023205.43206.33203.562205.56
05/09/2023205.14206.2899203.23204.03
05/10/2023205.7206.23202.33204.19
05/11/2023203.68203.72199.32201.46
05/12/2023202.04202.41199.86201.16
05/15/2023200.86202.34198.92202.31
05/16/2023202.31203.54201.73202.46
05/17/2023202.66205.62202.08204.15
05/18/2023205.53217.46205.455216.84
05/19/2023217.91219.085214.78216.71
05/22/2023215.55215.94211.4211.63
05/23/2023210.88211.065205.18205.76
05/24/2023204.41204.95203.13203.67
05/25/2023208.75225.459208.5224.49
05/26/2023226.26232.14226.15228.33
05/30/2023231.98239231.5052234.75
05/31/2023231.35234.25228.74230.91
06/01/2023228.57233.98227.6403232.39
06/02/2023232.15233.1099229.3179229.69
06/05/2023228.24234.085227.32232.33
06/06/2023232.88233.43227.24228.78
06/07/2023227.77230.43221.68222.47
06/08/2023222.12229.47221.45228.08
06/09/2023229.59232.59228.7229.3
06/12/2023230.91233.39228.23233.22
06/13/2023240.19242.65235.785239
06/14/2023237.24238.42234.11236.06
06/15/2023234.88239.5233.39237.77
06/16/2023240.74240.74234.42235.84
06/20/2023234.52236.7230.71232.53
06/21/2023233233.64226.025228.01
06/22/2023226.11228.99222.86227
06/23/2023225.47227.91223.69225.32
06/26/2023224.64228.65222.88223.01
06/27/2023223.51229.7223.51228.8
06/28/2023227.69230.175226.54229.36
06/29/2023230.77231.59227.635228.54
06/30/2023230.99235.75230.05234.52
07/03/2023234.38235.42232235.4
07/05/2023233.31237.67232.35232.52
07/06/2023228.84230.735227.5230.07
07/07/2023229.82230.04226.11226.89
07/10/2023227.39235.47227.39234.42
07/11/2023234.13234.385228.72231.87
07/12/2023236.04236.54230.455232.74
07/13/2023236.93240.08235.61239.51
07/14/2023239.42244.45239.42240.74
07/17/2023240.27245.24239.71244.44
07/18/2023244.44244.96239.06244.09
07/19/2023244.67245.58241.5601242.49
07/20/2023245.23248.16238.15238.79
07/21/2023241.16244.45240.8301242.86
07/24/2023242.49243.28238.11241.27
07/25/2023231.82240.9231.56238.29
07/26/2023236.38238231.57233.96
07/27/2023238.83242.16233.97234.9
07/28/2023237.77238.36232.58234.24
07/31/2023234.86236.2899231.41234.01
08/01/2023231.43234.52230.3157233.63
08/02/2023231.51231.51226.42228.74
08/03/2023227.85229.8351227.39228.59
08/04/2023229.86232.98227.0301229
08/07/2023230.51233.7230.09232.44
08/08/2023229.8230.84227.94228.93
08/09/2023228.17228.975222.22225.3
08/10/2023228.13229.735224.28225.61
08/11/2023223.4226.76222.85226.07
08/14/2023224.96228.38223.945227.9
08/15/2023227.96228.37224.77226.16
08/16/2023226.51227.561223.09223.24
08/17/2023224.25225.47219.82220.31
08/18/2023217.77221.37217.77220.55
08/21/2023222.43226.255221.665225
08/22/2023226.9227.96224.75225.51
08/23/2023227.28234.305226.49233.58
08/24/2023236.98237.91227.62228.04
08/25/2023228233.11228232.51
08/28/2023233.97234.51231.935233.55
08/29/2023232.46238.26230.855237.79
08/30/2023238.34240.45237.94239.88
08/31/2023239.88242.735239.42240.44
09/01/2023242.21243.8281239.66243.56
09/05/2023243.44247.12240.37245.51
09/06/2023244.47247.5244.47246.7
09/07/2023246.04246.47235.825241.46
09/08/2023241.42243.525236.56237.99
09/11/2023238.78243.83238.78243.24
09/12/2023241.9242.05236.34236.46
09/13/2023236.46243.025236.46241.13
09/14/2023243.12244.15238.18242.82
09/15/2023242.64242.64232.19234.08
09/18/2023233.11237.24232.805236.83
09/19/2023235.66236.705233.11236.56
09/20/2023237.47238.29234.19234.2
09/21/2023231.3232.41228.52228.58
09/22/2023229.67233.25229.67230.66
09/25/2023230.99232.66229.42231.25
09/26/2023230.61230.78227.05229.26
09/27/2023230.33232.38227.77230.65
09/28/2023230.01236.22229.23234.01
09/29/2023236.68239.12233.1201234.3
10/02/2023235.44237.87234.4838236.49
10/03/2023233.63237.12227.7701228.69
10/04/2023230.93235.78230.17235.05
10/05/2023234.5235.69231.1234.77
10/06/2023232.88244.88231.84243.95
10/09/2023241.15248.72240.3247.34
10/10/2023248.27253.44246.175249.75
10/11/2023250.32253.97250.32252.98
10/12/2023254.36255.85250.62252.2
10/13/2023252.98253.74248.32250.25
10/16/2023251.94252.69247.5251.42
10/17/2023248.58251.47245.83250.02
10/18/2023248.82251.3245.94246.56
10/19/2023248.6250.24243.93245.06
10/20/2023245.13245.13238.03238.64
10/23/2023239.08242.32236.19239.92
10/24/2023234.69243.94232.59237.41
10/25/2023237.04238.17229.69231.03
10/26/2023231.17235.16228.66230.44
10/27/2023232.71233.28229.124230.87
10/30/2023232.99235.45230.65233.72
10/31/2023235.15240.3233.51239.85
11/01/2023240.8245.73240.35244.88
11/02/2023247.88248.54242.12244.48
11/03/2023245.94250.9985245.45249.54
11/06/2023250.11250.78247.33249.77
11/07/2023251.195254.545249.76253.73
11/08/2023255257.475253.41256.4
11/09/2023256.95259.49255.13256.45
11/10/2023258.99262.46257261.56
11/13/2023260.6265.435259.58263.94
11/14/2023268.49272.99265.59272.62
11/15/2023273.38274.32264.0801265.79
11/16/2023265.79269.32263.26266.99
11/17/2023267.83269.75266.4268.27
11/20/2023269.58270.4625266.66270.25
11/21/2023270.57272.69269.11270.39
11/22/2023271.91273.91270.18270.35
11/24/2023269.11270.61265.72270.61
11/27/2023270.73273.88268.21271.55
11/28/2023270.56273270.28270.72
11/29/2023273.39277.52273.39275.21
11/30/2023277.66279.325269.58273.27
12/01/2023272.85273.395268.3827270.35
12/04/2023267.56268.08258.03263.48
12/05/2023260.72263.15257.55262.18
12/06/2023263.38263.45257.13257.68
12/07/2023258.63259.62256.95259.47
12/08/2023257.56261.58257.56259.93
12/11/2023261.6270.82261.6268.75
12/12/2023268.75274.56266.51274.23
12/13/2023277.19278.2271.54276.57
12/14/2023277.61277.65269.08270.1
12/15/2023270.23273.06270.08271.52
12/18/2023271.91274.64271.52273.5
12/19/2023275277.78273.81274.33
12/20/2023273.78275.63270.73270.79
12/21/2023273.69275.84272.59275.57
12/22/2023275.99276.73269.01275.82
12/26/2023276.64279.18274.38274.96
12/27/2023275.61277.49273274.64
12/28/2023274.56275.28273.01273.24
12/29/2023273.44274.71270.86272.37