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.

DateOpenCloseChangeLowHighVolume
2025-04-30294.07297.74↑$3.68 (1.25%)293.85299.922.78M
2025-04-29289.64302.22↑$12.58 (4.34%)289.64303.503.69M
2025-04-28288.02285.74↓$2.28 (-0.79%)281.70289.413.41M
2025-04-25280.00289.63↑$9.63 (3.44%)279.45290.502.41M
2025-04-24271.00281.78↑$10.78 (3.98%)270.00283.002.17M
2025-04-23266.78265.42↓$1.36 (-0.51%)264.79272.811.69M
2025-04-22255.23258.15↑$2.92 (1.14%)251.95260.671.39M
2025-04-21256.59251.56↓$5.03 (-1.96%)247.70257.161.38M
2025-04-17262.79260.22↓$2.57 (-0.98%)257.88263.161.91M
2025-04-16256.51259.26↑$2.75 (1.07%)254.48262.082.17M
2025-04-15262.00264.31↑$2.31 (0.88%)260.80266.091.83M
2025-04-14264.60260.56↓$4.04 (-1.52%)257.65265.591.42M
2025-04-11253.52259.47↑$5.95 (2.35%)248.55260.391.63M
2025-04-10256.06254.02↓$2.04 (-0.79%)244.99258.552.60M
2025-04-09230.70264.65↑$33.95 (14.72%)229.62266.654.25M
2025-04-08238.86231.64↓$7.22 (-3.02%)228.20244.302.53M
2025-04-07229.65233.82↑$4.17 (1.82%)221.56245.664.13M
2025-04-04242.99232.88↓$10.11 (-4.16%)232.37246.224.11M
2025-04-03252.10248.91↓$3.19 (-1.27%)245.42255.192.99M
2025-04-02253.44264.94↑$11.50 (4.54%)253.44265.731.78M
2025-04-01252.64258.79↑$6.15 (2.43%)251.82259.481.42M
2025-03-31253.09254.33↑$1.24 (0.49%)248.52254.972.26M
2025-03-28262.31256.69↓$5.62 (-2.14%)255.87263.241.24M
2025-03-27261.98262.54↑$0.56 (0.21%)258.21263.981.35M
2025-03-26269.30263.41↓$5.89 (-2.19%)262.52269.301.39M
2025-03-25267.15269.11↑$1.96 (0.73%)265.97269.351.25M
2025-03-24266.12267.15↑$1.03 (0.39%)264.00268.242.46M
2025-03-21254.50262.42↑$7.92 (3.11%)252.36266.655.70M
2025-03-20255.93258.50↑$2.57 (1.00%)254.88259.861.72M
2025-03-19255.00258.70↑$3.70 (1.45%)254.08262.142.74M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$CDNS LETS GOOOOOOOO!!!!!!!

0 Like Report