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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 290.1005
CLOSE 289.6598

Low

LOW 241.29

High

HIGH 328.99
DATEOPENHIGHLOWCLOSE
01/02/2024269.16269.2260.28262.9
01/03/2024260.77262256.6257.28
01/04/2024257.11259.57255.62255.92
01/05/2024255257.42251.94252.71
01/08/2024254.9262.13253.72261.91
01/09/2024259.5264.35258.71261.75
01/10/2024262.6266.21260.75263.26
01/11/2024265.24268.49261.25266.79
01/12/2024267.67268.79265.67268.5
01/16/2024268.6278.86268.11277.56
01/17/2024277.56279.65269.61275.39
01/18/2024276.95279.62275.28279.01
01/19/2024280292.54280292.14
01/22/2024295.96299.96293.61295.73
01/23/2024295.8296.59291295.54
01/24/2024297.64301.61294.39294.91
01/25/2024298.65298.88290.07291.19
01/26/2024289293.35287.2290.73
01/29/2024291294.82291294.37
01/30/2024293.98295.23292.38294.62
01/31/2024291.4292.01287.27288.46
02/01/2024289.5291.33287.01290.52
02/02/2024290.75298.57290.75296.55
02/05/2024295.69298.35294.06296.65
02/06/2024298.24299.73289.74292.8
02/07/2024295.27302.42294.86300.73
02/08/2024303.5308.19302.29307.36
02/09/2024311313.12308.82311.94
02/12/2024315315.7305.47306.58
02/13/2024290300.46286.05294.33
02/14/2024300.65304.15298.4300.74
02/15/2024302.37303.33294.92295.67
02/16/2024295.8298.3289.5290.3
02/20/2024289.92292.69284.79292.07
02/21/2024288.69290.96285.71290.76
02/22/2024304.5308303.35305.57
02/23/2024307.28308.26300.55303.53
02/26/2024305307.09303303.69
02/27/2024303.9304.05298.29300.01
02/28/2024299302.69298.01300.58
02/29/2024302.5305.79299.86304.38
03/01/2024303.23315.78303315.24
03/04/2024315.24320.78313.96317.31
03/05/2024313.38316.95304.24307.7
03/06/2024311.69315.81307.15312.65
03/07/2024316.01319.83312.65318.04
03/08/2024318.46319308.5308.6
03/11/2024306.97307.44301.12305.74
03/12/2024308.98312.93305.6311.28
03/13/2024311.69311.69303.5306.21
03/14/2024310310.39304.34306.24
03/15/2024304.25305.41298.11298.44
03/18/2024300.85303.98300.26300.93
03/19/2024303.75312.79303.44311.85
03/20/2024314.17317.1311.72316.86
03/21/2024320.87327.36320.65322.8
03/22/2024322.75324.23318.57322.74
03/25/2024318.61318.65313.21316.21
03/26/2024317321.35315316.01
03/27/2024319.24319.37309.31311.34
03/28/2024312.16313.01309.39311.28
04/01/2024310.46313.97308.65312.13
04/02/2024307307.27303.53306.36
04/03/2024304312.17304310.58
04/04/2024314.9317.09306.04306.48
04/05/2024309.12310.8307.12308.02
04/08/2024309.05312.2306.2311.09
04/09/2024312.74313.45305.04311.41
04/10/2024305.55307.44303.01304.59
04/11/2024304.61310.77303.96310.1
04/12/2024305.55306.89304.02305.85
04/15/2024310.5310.73299.68301.56
04/16/2024298.92302.04296.57300.81
04/17/2024300.81303.63293.6293.71
04/18/2024295.05296.16282.6285.9
04/19/2024285286.67279.6280.25
04/22/2024284287.14281285.02
04/23/2024278285.98275.5281.76
04/24/2024282.47284.1276.72277.66
04/25/2024274.47279.58273.49277.08
04/26/2024278.5287.44278.5282.41
04/29/2024283.77285.71280.18282.49
04/30/2024281.52282.84275.4275.63
05/01/2024275.36280.82273.24274.55
05/02/2024275.84277.45270.39276.44
05/03/2024280.39284.32279.34281.63
05/06/2024281.78285.22280.27285.19
05/07/2024286288.42283.8284.04
05/08/2024282.5284.61281.35282.57
05/09/2024283.05287.23282.25285.28
05/10/2024285.7290.54285.28287.48
05/13/2024289.2289.2283.94284.46
05/14/2024284.6285.37282.1283.33
05/15/2024287.19294.42285.82293.1
05/16/2024293.1294.74288.72288.93
05/17/2024290290.28288.39288.81
05/20/2024288.74292.63287.3292.47
05/21/2024292.23292.98289.68290.1
05/22/2024291.92294.49290.5292.84
05/23/2024297.67301.94293.5294.69
05/24/2024293.7297.68291.03294.28
05/28/2024293.07297.91293.07296.21
05/29/2024291.79293.01288.44291.7
05/30/2024290.5290.5287.38288.25
05/31/2024287.67289.57279.02286.31
06/03/2024287.31289.67281.26286.15
06/04/2024288.38289.84283.75287.13
06/05/2024287.99297.13287.43296.42
06/06/2024296.77299.08295.07295.74
06/07/2024297.33299.4293.56294.42
06/10/2024293.73296.44292.22296.18
06/11/2024295301.98294.52300.83
06/12/2024305.72312.74303.8311.7
06/13/2024312.59316.92304.7307.54
06/14/2024309.09312.58307.05312.1
06/17/2024310.48323.25310.48322.08
06/18/2024320.39327.11320.39326.5
06/20/2024328.79328.99317.61318.53
06/21/2024319.43319.53313.72318.39
06/24/2024317.52317.52309.14309.14
06/25/2024310311.75307.1311.53
06/26/2024310.03312.22308.38309.33
06/27/2024311.44313.37307.65307.92
06/28/2024308.46313307.47307.75
07/01/2024307.75311.98304.12310.92
07/02/2024314.06317.28310.98316.78
07/03/2024315.11318.83314.64315.47
07/05/2024315.37322.28313.6321.11
07/08/2024320322317317.36
07/09/2024319.44319.89313.43315.26
07/10/2024315.21320.34313.9319.8
07/11/2024320321.68313.9314.07
07/12/2024313.09319.46311.25315.67
07/15/2024314.57317313.23315.63
07/16/2024317.24317.54310.1311.73
07/17/2024305.41305.5287.83288.12
07/18/2024289.36289.46273.17277.83
07/19/2024280.83280.83276.17279.95
07/22/2024283.62289.09282.73287.08
07/23/2024285.86291.83280.77282.99
07/24/2024280.05281.03265.77266.34
07/25/2024267268.93258.16258.38
07/26/2024263.04264.55257.78258.79
07/29/2024260.49264.81258.6259.05
07/30/2024258.94260.76250.84253.11
07/31/2024264.17269.52261.79267.66
08/01/2024266.24270.92258.9260.81
08/02/2024253.31257241.45249.63
08/05/2024249.44250.68241.29246.84
08/06/2024259.44265.04252.61259.8
08/07/2024267.71271250.06250.31
08/08/2024257.75269.15256268.68
08/09/2024267271.09265.66270.13
08/12/2024268.9269.52263.43266.64
08/13/2024269.48273.96268.16271.41
08/14/2024271.73274.53269.98271.78
08/15/2024276.24281.27275.05280.12
08/16/2024279.49282.97278.6281
08/19/2024281.18282.37276.69281.96
08/20/2024281.26283.84279.64281.37
08/21/2024280.58284.98279.15284.56
08/22/2024286.68287.47274.63275.58
08/23/2024279.02280.92272.77273.9
08/26/2024271.43271.94264.01268.25
08/27/2024266.02270.93264.33268.93
08/28/2024266.92268.42260.7263.09
08/29/2024266.16271262.31265.63
08/30/2024269.13270.56265.87268.93
09/03/2024266.89268.49255.2256.28
09/04/2024249.03255.93248.5254.13
09/05/2024249.28255.79248.61250.85
09/06/2024251.85254.45245.45247.52
09/09/2024251.33253.02245.77252.81
09/10/2024253.91256.7252.34255.85
09/11/2024256.35265.03254.8264.72
09/12/2024265.24272.28264.55269.9
09/13/2024269.41270.98266.22268.72
09/16/2024268.91273.88266.85273.13
09/17/2024275.98279.33274.01274.79
09/18/2024275.16276.7269.47269.69
09/19/2024283.39284.95279.86280.35
09/20/2024278.58279.97273.54273.76
09/23/2024274.64276.96273.65274.08
09/24/2024274.76276.18270.67273.32
09/25/2024268.37272.14268.37271.8
09/26/2024280.39280.93272.19274.23
09/27/2024275.19275.89271.01274.13
09/30/2024272.13272.66268.18271.03
10/01/2024273.44274.35263.03263.32
10/02/2024262.25269.76262.25267.01
10/03/2024264.38268.63264.38265.79
10/04/2024272.41272.87266.51268.65
10/07/2024265.21266.18261.34262.86
10/08/2024263.57270.78263.57270.15
10/09/2024270.59280.21268.61279.56
10/10/2024277.13281.52276.84280.64
10/11/2024280.47283.14279.22282.39
10/14/2024284.73285280.87282.14
10/15/2024283.66284.35268.86269.47
10/16/2024270.76271.91262.46262.95
10/17/2024268.73268.88262.85263.03
10/18/2024263.23265.12258.25258.52
10/21/2024256258.13252.71253.15
10/22/2024252252.99246.6251.51
10/23/2024249.73251.23246.92249.09
10/24/2024251.05251.87247.46251.28
10/25/2024254.19260.09254.19257.3
10/28/2024258.72258.9251.81252.77
10/29/2024274.94287.02271.99284.45
10/30/2024280.5290.2278.77290
10/31/2024287.44288.49276.07276.12
11/01/2024276283275.42282.09
11/04/2024284.52291.95282.6289.34
11/05/2024289.76294.78289.5291.21
11/06/2024298305293.6296.75
11/07/2024298.73304.35297.73301.72
11/08/2024303.48305.52299.47301.25
11/11/2024300.48301.25296.29300.9
11/12/2024301.26301.77295.51297.77
11/13/2024295.68309.96295.64306.47
11/14/2024304.46306.19299.64303.04
11/15/2024298.45298.58287.49289.71
11/18/2024291.36295.95288.77294.33
11/19/2024291.38300290.05299.63
11/20/2024298.7305.23296.06304.01
11/21/2024306.11308.45300.95306.51
11/22/2024308.71313.36307.02311.87
11/25/2024314.96315.3309.15312.39
11/26/2024314.55316.37309.42310.1
11/27/2024308.22308.86302.49304.68
11/29/2024304.37310.29304.29306.81
12/02/2024306.19312.26304.85310.27
12/03/2024306.75314.36305.38313.25
12/04/2024317.63326.19315324.54
12/05/2024318.5319.15302.64303.79
12/06/2024305309.95303.7307.51
12/09/2024310315.04307.63309.75
12/10/2024310.42310.55300.25302.86
12/11/2024307.52311.1305.77308.78
12/12/2024308.42310.29306.55308.22
12/13/2024305.78308.17301.65306.75
12/16/2024309.54317.25306.5313.49
12/17/2024312.88315.73310.35311.35
12/18/2024309.03313.99299.43301.24
12/19/2024304.67306.81299.77299.87
12/20/2024296.71306.5295.98301.47
12/23/2024302.17304.77299.84304.41
12/24/2024304.6308.93303.15308.58
12/26/2024305.57310.24305.47308.69
12/27/2024303.67306.78300.95305.03
12/30/2024302.28304.43298.25301.86
12/31/2024302.39303.08299.76300.46