Cadence Design Systems In...
293.86
1.36 (0.46%)
At close: Jan 14, 2025, 3:59 PM
294.19
0.11%
After-hours Jan 14, 2025, 04:00 PM EST

CDNS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 293.55 295.33 289.00 294.19 1.69 0.58% 1,248,868
Jan 13, 2025 298.00 298.36 290.91 292.50 -6.50 -2.17% 1,795,053
Jan 10, 2025 298.77 302.72 297.32 299.00 -3.73 -1.23% 1,330,535
Jan 8, 2025 303.04 306.77 301.42 302.73 1.06 0.35% 1,117,133
Jan 7, 2025 307.21 308.89 298.48 301.67 -6.47 -2.10% 1,386,426
Jan 6, 2025 306.46 315.55 306.46 308.14 4.28 1.41% 1,513,205
Jan 3, 2025 300.49 306.23 297.63 303.86 6.20 2.08% 1,149,118
Jan 2, 2025 304.84 306.05 295.79 297.66 -2.80 -0.93% 1,147,108
Dec 31, 2024 302.39 303.08 299.76 300.46 -1.40 -0.46% 900,600
Dec 30, 2024 302.28 304.43 298.25 301.86 -3.17 -1.04% 1,224,300
Dec 27, 2024 303.67 306.78 300.95 305.03 -3.66 -1.19% 988,337
Dec 26, 2024 305.57 310.24 305.47 308.69 0.11 0.04% 769,532
Dec 24, 2024 304.60 308.93 303.15 308.58 4.17 1.37% 575,300
Dec 23, 2024 302.17 304.77 299.84 304.41 2.94 0.98% 1,217,597
Dec 20, 2024 296.71 306.50 295.98 301.47 1.60 0.53% 3,042,406
Dec 19, 2024 304.67 306.81 299.77 299.87 -1.37 -0.45% 1,852,900
Dec 18, 2024 309.03 313.99 299.43 301.24 -10.11 -3.25% 1,715,800
Dec 17, 2024 312.88 315.73 310.35 311.35 -2.14 -0.68% 1,627,900
Dec 16, 2024 309.54 317.25 306.50 313.49 6.74 2.20% 1,757,720
Dec 13, 2024 305.78 308.17 301.65 306.75 -1.47 -0.48% 1,544,108
Dec 12, 2024 308.42 310.29 306.55 308.22 -0.56 -0.18% 851,245
Dec 11, 2024 307.52 311.10 305.77 308.78 5.92 1.95% 2,217,062
Dec 10, 2024 310.42 310.55 300.25 302.86 -6.89 -2.22% 1,682,355
Dec 9, 2024 310.00 315.04 307.63 309.75 2.24 0.73% 1,518,585
Dec 6, 2024 305.00 309.95 303.70 307.51 3.72 1.22% 1,797,650
Dec 5, 2024 318.50 319.15 302.64 303.79 -20.75 -6.39% 2,696,737
Dec 4, 2024 317.63 326.19 315.00 324.54 11.29 3.60% 2,198,300
Dec 3, 2024 306.75 314.36 305.38 313.25 2.98 0.96% 1,452,100
Dec 2, 2024 306.19 312.26 304.85 310.27 3.46 1.13% 1,697,729
Nov 29, 2024 304.37 310.29 304.29 306.81 2.13 0.70% 888,720
Nov 27, 2024 308.22 308.86 302.49 304.68 -5.42 -1.75% 932,178
Nov 26, 2024 314.55 316.37 309.42 310.10 -2.29 -0.73% 1,144,068
Nov 25, 2024 314.96 315.30 309.15 312.39 0.52 0.17% 1,944,440
Nov 22, 2024 308.71 313.36 307.02 311.87 5.36 1.75% 1,373,057
Nov 21, 2024 306.11 308.45 300.95 306.51 2.50 0.82% 1,132,000
Nov 20, 2024 298.70 305.23 296.06 304.01 4.38 1.46% 1,716,615
Nov 19, 2024 291.38 300.00 290.05 299.63 5.30 1.80% 1,260,131
Nov 18, 2024 291.36 295.95 288.77 294.33 4.62 1.59% 1,775,124
Nov 15, 2024 298.45 298.58 287.49 289.71 -13.33 -4.40% 1,583,318
Nov 14, 2024 304.46 306.19 299.64 303.04 -3.43 -1.12% 1,612,698
Nov 13, 2024 295.68 309.96 295.64 306.47 8.70 2.92% 2,149,300
Nov 12, 2024 301.26 301.77 295.51 297.77 -3.13 -1.04% 1,227,836
Nov 11, 2024 300.48 301.25 296.29 300.90 -0.35 -0.12% 1,178,525
Nov 8, 2024 303.48 305.52 299.47 301.25 -0.47 -0.16% 1,242,846
Nov 7, 2024 298.73 304.35 297.73 301.72 4.97 1.67% 1,509,020
Nov 6, 2024 298.00 305.00 293.60 296.75 5.54 1.90% 2,756,858
Nov 5, 2024 289.76 294.78 289.50 291.21 1.87 0.65% 1,964,900
Nov 4, 2024 284.52 291.95 282.60 289.34 7.25 2.57% 2,497,291
Nov 1, 2024 276.00 283.00 275.42 282.09 5.97 2.16% 1,897,324
Oct 31, 2024 287.44 288.49 276.07 276.12 -13.88 -4.79% 2,785,502

Create Price Alert on CDNS

Your price alert will notify you when the stock price is above 293.86.

Add to Watchlist