Cadence Design Systems Inc (CDNS) Historical Stock Data
303.86 ↑6.20 (2.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDNS is up 0.00% a day on average. There have been 17 days where Cadence Design Systems Inc closed green and 13 days where CDNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 300.49 | 303.86 | ↑$3.37 (1.12%) | 297.81 | 306.23 | 1.14M |
| 2025-01-02 | 304.84 | 297.66 | ↓$7.18 (-2.36%) | 295.79 | 306.02 | 1.13M |
| 2024-12-31 | 302.39 | 300.46 | ↓$1.93 (-0.64%) | 299.76 | 303.08 | 895.20K |
| 2024-12-30 | 302.28 | 301.86 | ↓$0.42 (-0.14%) | 298.25 | 304.43 | 1.22M |
| 2024-12-27 | 303.67 | 305.03 | ↑$1.36 (0.45%) | 300.95 | 306.40 | 0.97M |
| 2024-12-26 | 305.57 | 308.69 | ↑$3.12 (1.02%) | 305.47 | 310.24 | 753.59K |
| 2024-12-24 | 305.06 | 308.58 | ↑$3.52 (1.15%) | 303.15 | 308.93 | 575.29K |
| 2024-12-23 | 302.50 | 304.41 | ↑$1.92 (0.63%) | 299.84 | 304.77 | 1.22M |
| 2024-12-20 | 296.71 | 301.47 | ↑$4.76 (1.60%) | 296.00 | 306.50 | 3.01M |
| 2024-12-19 | 304.67 | 299.87 | ↓$4.80 (-1.58%) | 299.77 | 306.53 | 1.82M |
| 2024-12-18 | 309.03 | 301.24 | ↓$7.79 (-2.52%) | 299.43 | 313.99 | 1.69M |
| 2024-12-17 | 312.88 | 311.35 | ↓$1.53 (-0.49%) | 310.35 | 315.73 | 1.61M |
| 2024-12-16 | 309.54 | 313.49 | ↑$3.95 (1.28%) | 306.50 | 317.25 | 1.74M |
| 2024-12-13 | 305.78 | 306.75 | ↑$0.97 (0.32%) | 301.65 | 308.17 | 1.45M |
| 2024-12-12 | 308.42 | 308.22 | ↓$0.20 (-0.06%) | 306.55 | 310.29 | 831.22K |
| 2024-12-11 | 307.52 | 308.78 | ↑$1.26 (0.41%) | 305.78 | 311.10 | 2.21M |
| 2024-12-10 | 310.42 | 302.86 | ↓$7.56 (-2.44%) | 300.25 | 310.55 | 1.67M |
| 2024-12-09 | 310.00 | 309.75 | ↓$0.25 (-0.08%) | 307.64 | 315.04 | 1.49M |
| 2024-12-06 | 304.60 | 307.51 | ↑$2.91 (0.96%) | 304.00 | 309.89 | 1.79M |
| 2024-12-05 | 318.50 | 303.79 | ↓$14.71 (-4.62%) | 302.64 | 319.10 | 2.64M |
| 2024-12-04 | 317.50 | 324.54 | ↑$7.04 (2.22%) | 315.48 | 326.19 | 2.11M |
| 2024-12-03 | 306.75 | 313.25 | ↑$6.50 (2.12%) | 305.38 | 314.36 | 1.45M |
| 2024-12-02 | 305.90 | 310.27 | ↑$4.38 (1.43%) | 305.33 | 312.26 | 1.64M |
| 2024-11-29 | 304.37 | 306.81 | ↑$2.44 (0.80%) | 304.29 | 310.29 | 888.72K |
| 2024-11-27 | 308.22 | 304.68 | ↓$3.54 (-1.15%) | 302.49 | 308.86 | 0.92M |
| 2024-11-26 | 314.55 | 310.10 | ↓$4.45 (-1.41%) | 309.42 | 316.37 | 1.13M |
| 2024-11-25 | 314.97 | 312.39 | ↓$2.57 (-0.82%) | 309.15 | 315.30 | 1.94M |
| 2024-11-22 | 308.70 | 311.87 | ↑$3.17 (1.03%) | 307.02 | 313.36 | 1.36M |
| 2024-11-21 | 306.11 | 306.51 | ↑$0.40 (0.13%) | 300.95 | 308.45 | 1.11M |
| 2024-11-20 | 298.83 | 304.01 | ↑$5.18 (1.73%) | 296.07 | 305.23 | 1.63M |
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