Cadence Design Systems Inc (CDNS) Historical Stock Data
264.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDNS is up 0.69% a day on average. There have been 20 days where Cadence Design Systems Inc closed green and 10 days where CDNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 252.04 | 253.88 | ↑$1.84 (0.73%) | 251.35 | 255.99 | 1.77M |
| 2025-03-17 | 246.38 | 255.11 | ↑$8.73 (3.54%) | 246.38 | 258.11 | 2.77M |
| 2025-03-14 | 241.46 | 247.43 | ↑$5.97 (2.47%) | 241.46 | 248.00 | 2.27M |
| 2025-03-13 | 240.76 | 241.56 | ↑$0.80 (0.33%) | 239.80 | 247.20 | 2.17M |
| 2025-03-12 | 240.15 | 239.22 | ↓$0.93 (-0.39%) | 239.14 | 244.99 | 2.25M |
| 2025-03-11 | 234.78 | 234.25 | ↓$0.53 (-0.23%) | 230.09 | 238.41 | 2.63M |
| 2025-03-10 | 238.80 | 233.96 | ↓$4.84 (-2.03%) | 231.52 | 238.80 | 3.02M |
| 2025-03-07 | 241.76 | 243.21 | ↑$1.45 (0.60%) | 233.78 | 245.08 | 2.39M |
| 2025-03-06 | 238.04 | 243.16 | ↑$5.12 (2.15%) | 237.54 | 245.34 | 2.66M |
| 2025-03-05 | 240.02 | 244.70 | ↑$4.68 (1.95%) | 238.70 | 246.77 | 1.66M |
| 2025-03-04 | 240.40 | 241.29 | ↑$0.89 (0.37%) | 233.72 | 246.47 | 2.58M |
| 2025-03-03 | 252.73 | 241.74 | ↓$10.99 (-4.35%) | 240.35 | 253.45 | 2.04M |
| 2025-02-28 | 249.80 | 250.50 | ↑$0.70 (0.28%) | 245.81 | 253.65 | 2.10M |
| 2025-02-27 | 256.00 | 248.56 | ↓$7.44 (-2.91%) | 248.28 | 257.92 | 2.60M |
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!!!!!!!