Cadence Design Systems Inc (CDNS) Historical Stock Data
304.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDNS is down -0.03% a day on average. There have been 15 days where Cadence Design Systems Inc closed green and 15 days where CDNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 298.83 | 304.01 | ↑$5.18 (1.73%) | 296.07 | 305.23 | 1.63M |
| 2024-11-19 | 291.05 | 299.63 | ↑$8.58 (2.95%) | 290.05 | 300.00 | 1.26M |
| 2024-11-18 | 291.18 | 294.33 | ↑$3.14 (1.08%) | 288.77 | 295.95 | 1.76M |
| 2024-11-15 | 298.45 | 289.71 | ↓$8.74 (-2.93%) | 287.49 | 298.58 | 1.58M |
| 2024-11-14 | 304.46 | 303.04 | ↓$1.42 (-0.47%) | 299.64 | 306.19 | 1.61M |
| 2024-11-13 | 295.68 | 306.47 | ↑$10.79 (3.65%) | 295.64 | 309.96 | 2.15M |
| 2024-11-12 | 301.26 | 297.77 | ↓$3.49 (-1.16%) | 295.51 | 301.77 | 1.20M |
| 2024-11-11 | 300.48 | 300.90 | ↑$0.42 (0.14%) | 296.29 | 301.25 | 1.16M |
| 2024-11-08 | 303.48 | 301.25 | ↓$2.23 (-0.73%) | 299.47 | 305.52 | 1.24M |
| 2024-11-07 | 298.73 | 301.72 | ↑$2.99 (1.00%) | 297.77 | 304.35 | 1.41M |
| 2024-11-06 | 298.00 | 296.75 | ↓$1.25 (-0.42%) | 293.60 | 305.00 | 2.76M |
| 2024-11-05 | 289.50 | 291.21 | ↑$1.71 (0.59%) | 289.50 | 294.78 | 1.96M |
| 2024-11-04 | 284.52 | 289.34 | ↑$4.82 (1.69%) | 282.60 | 291.95 | 2.50M |
| 2024-11-01 | 275.50 | 282.09 | ↑$6.59 (2.39%) | 275.42 | 283.00 | 1.77M |
| 2024-10-31 | 287.44 | 276.12 | ↓$11.32 (-3.94%) | 276.07 | 288.49 | 2.76M |
| 2024-10-30 | 280.50 | 290.00 | ↑$9.50 (3.39%) | 278.97 | 290.20 | 3.43M |
| 2024-10-29 | 274.86 | 284.45 | ↑$9.59 (3.49%) | 271.99 | 287.02 | 5.94M |
| 2024-10-28 | 258.72 | 252.77 | ↓$5.95 (-2.30%) | 251.81 | 258.91 | 3.10M |
| 2024-10-25 | 254.19 | 257.30 | ↑$3.11 (1.22%) | 254.19 | 260.08 | 2.02M |
| 2024-10-24 | 251.05 | 251.28 | ↑$0.23 (0.09%) | 247.46 | 251.86 | 1.74M |
| 2024-10-23 | 249.73 | 249.09 | ↓$0.64 (-0.26%) | 246.92 | 251.23 | 1.73M |
| 2024-10-22 | 252.00 | 251.51 | ↓$0.49 (-0.19%) | 246.60 | 252.99 | 2.92M |
| 2024-10-21 | 256.00 | 253.15 | ↓$2.85 (-1.11%) | 252.71 | 258.11 | 2.83M |
| 2024-10-18 | 263.23 | 258.52 | ↓$4.71 (-1.79%) | 258.25 | 265.12 | 3.98M |
| 2024-10-17 | 268.73 | 263.03 | ↓$5.70 (-2.12%) | 262.88 | 268.88 | 2.23M |
| 2024-10-16 | 270.76 | 262.95 | ↓$7.81 (-2.88%) | 262.46 | 271.89 | 2.10M |
| 2024-10-15 | 283.66 | 269.47 | ↓$14.19 (-5.00%) | 268.86 | 284.35 | 2.44M |
| 2024-10-14 | 284.73 | 282.14 | ↓$2.59 (-0.91%) | 280.87 | 285.00 | 1.24M |
| 2024-10-11 | 280.47 | 282.39 | ↑$1.92 (0.68%) | 279.22 | 283.14 | 1.39M |
| 2024-10-10 | 277.13 | 280.64 | ↑$3.51 (1.27%) | 276.84 | 281.49 | 1.04M |
Create an account or log in to view more rows.
$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!!!!!!!
$CDNS might get a sell off today
$CDNS what’s next bulls
$CDNS time to short this
$CDNS whelp. you win this round. goodluck