Cadence Design Systems Inc (CDNS) Historical Stock Data
297.74 ↓4.48 (-1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDNS is up 1.00% a day on average. There have been 19 days where Cadence Design Systems Inc closed green and 11 days where CDNS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-04-30 | 294.07 | 297.74 | ↑$3.68 (1.25%) | 293.85 | 299.92 | 2.78M |
2025-04-29 | 289.64 | 302.22 | ↑$12.58 (4.34%) | 289.64 | 303.50 | 3.69M |
2025-04-28 | 288.02 | 285.74 | ↓$2.28 (-0.79%) | 281.70 | 289.41 | 3.41M |
2025-04-25 | 280.00 | 289.63 | ↑$9.63 (3.44%) | 279.45 | 290.50 | 2.41M |
2025-04-24 | 271.00 | 281.78 | ↑$10.78 (3.98%) | 270.00 | 283.00 | 2.17M |
2025-04-23 | 266.78 | 265.42 | ↓$1.36 (-0.51%) | 264.79 | 272.81 | 1.69M |
2025-04-22 | 255.23 | 258.15 | ↑$2.92 (1.14%) | 251.95 | 260.67 | 1.39M |
2025-04-21 | 256.59 | 251.56 | ↓$5.03 (-1.96%) | 247.70 | 257.16 | 1.38M |
2025-04-17 | 262.79 | 260.22 | ↓$2.57 (-0.98%) | 257.88 | 263.16 | 1.91M |
2025-04-16 | 256.51 | 259.26 | ↑$2.75 (1.07%) | 254.48 | 262.08 | 2.17M |
2025-04-15 | 262.00 | 264.31 | ↑$2.31 (0.88%) | 260.80 | 266.09 | 1.83M |
2025-04-14 | 264.60 | 260.56 | ↓$4.04 (-1.52%) | 257.65 | 265.59 | 1.42M |
2025-04-11 | 253.52 | 259.47 | ↑$5.95 (2.35%) | 248.55 | 260.39 | 1.63M |
2025-04-10 | 256.06 | 254.02 | ↓$2.04 (-0.79%) | 244.99 | 258.55 | 2.60M |
2025-04-09 | 230.70 | 264.65 | ↑$33.95 (14.72%) | 229.62 | 266.65 | 4.25M |
2025-04-08 | 238.86 | 231.64 | ↓$7.22 (-3.02%) | 228.20 | 244.30 | 2.53M |
2025-04-07 | 229.65 | 233.82 | ↑$4.17 (1.82%) | 221.56 | 245.66 | 4.13M |
2025-04-04 | 242.99 | 232.88 | ↓$10.11 (-4.16%) | 232.37 | 246.22 | 4.11M |
2025-04-03 | 252.10 | 248.91 | ↓$3.19 (-1.27%) | 245.42 | 255.19 | 2.99M |
2025-04-02 | 253.44 | 264.94 | ↑$11.50 (4.54%) | 253.44 | 265.73 | 1.78M |
2025-04-01 | 252.64 | 258.79 | ↑$6.15 (2.43%) | 251.82 | 259.48 | 1.42M |
2025-03-31 | 253.09 | 254.33 | ↑$1.24 (0.49%) | 248.52 | 254.97 | 2.26M |
2025-03-28 | 262.31 | 256.69 | ↓$5.62 (-2.14%) | 255.87 | 263.24 | 1.24M |
2025-03-27 | 261.98 | 262.54 | ↑$0.56 (0.21%) | 258.21 | 263.98 | 1.35M |
2025-03-26 | 269.30 | 263.41 | ↓$5.89 (-2.19%) | 262.52 | 269.30 | 1.39M |
2025-03-25 | 267.15 | 269.11 | ↑$1.96 (0.73%) | 265.97 | 269.35 | 1.25M |
2025-03-24 | 266.12 | 267.15 | ↑$1.03 (0.39%) | 264.00 | 268.24 | 2.46M |
2025-03-21 | 254.50 | 262.42 | ↑$7.92 (3.11%) | 252.36 | 266.65 | 5.70M |
2025-03-20 | 255.93 | 258.50 | ↑$2.57 (1.00%) | 254.88 | 259.86 | 1.72M |
2025-03-19 | 255.00 | 258.70 | ↑$3.70 (1.45%) | 254.08 | 262.14 | 2.74M |
Create an account or log in to view more rows.
$CDNS Bull flag forming?
$CDNS Overpower the algos!
$CDNS nice!!!
$CDNS over a thousand shares in now
$CDNS gonna come down hard today
$CDNS swing puts
$CDNS this is my only green stonk!
I really like this stonk.
$CDNS MACD turned bullish
$CDNS keep inchin
$CDNS LETS GOOOOOOOO!!!!!!!