Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Cadence Design Systems Inc | CDNS | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -4.89 | -1.73% | 277.60 | 03:14:51 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 281.52 | 277.22 | 282.84 | 282.49 |
CDNS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 278.00 | 287.435 | 273.49 | 280.43 | 2,518,999 | -0.40 | -0.14% |
| 1 Month | 307.00 | 317.09 | 273.49 | 291.58 | 1,705,346 | -29.40 | -9.58% |
| 3 Months | 298.24 | 327.355 | 273.49 | 300.77 | 1,608,234 | -20.64 | -6.92% |
| 6 Months | 232.99 | 327.355 | 230.65 | 285.27 | 1,516,256 | 44.61 | 19.15% |
| 1 Year | 209.30 | 327.355 | 198.97 | 257.07 | 1,565,506 | 68.30 | 32.63% |
| 3 Years | 131.26 | 327.355 | 118.11 | 194.76 | 1,566,860 | 146.34 | 111.49% |
| 5 Years | 68.18 | 327.355 | 51.39 | 148.76 | 1,667,046 | 209.42 | 307.16% |
CDNS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | 282.49 | 0.08 | 0.03% | 284.16 | 285.71 | 280.18 | 1,396,316 |
| 27 Apr 2024 | 282.41 | 5.33 | 1.92% | 278.50 | 287.435 | 278.50 | 2,141,575 |
| 26 Apr 2024 | 277.08 | -0.58 | -0.21% | 274.47 | 279.58 | 273.49 | 2,045,457 |
| 25 Apr 2024 | 277.66 | -4.10 | -1.46% | 282.47 | 284.10 | 276.72 | 2,328,743 |
| 24 Apr 2024 | 281.76 | -3.26 | -1.14% | 278.00 | 285.975 | 275.51 | 4,682,904 |
| 23 Apr 2024 | 285.02 | 4.77 | 1.70% | 284.00 | 287.1399 | 281.00 | 2,745,384 |
| 20 Apr 2024 | 280.25 | -5.65 | -1.98% | 285.55 | 286.67 | 279.60 | 2,017,433 |
| 19 Apr 2024 | 285.90 | -7.81 | -2.66% | 295.05 | 296.16 | 282.61 | 2,700,436 |
| 18 Apr 2024 | 293.71 | -7.10 | -2.36% | 300.81 | 303.63 | 293.60 | 1,127,097 |
| 17 Apr 2024 | 300.81 | -0.75 | -0.25% | 299.08 | 302.04 | 296.57 | 1,651,378 |
| 16 Apr 2024 | 301.56 | -4.29 | -1.40% | 309.95 | 310.72 | 299.68 | 1,336,625 |
| 13 Apr 2024 | 305.85 | -4.25 | -1.37% | 305.55 | 306.89 | 304.0183 | 1,115,249 |
| 12 Apr 2024 | 310.10 | 5.51 | 1.81% | 304.61 | 310.77 | 303.96 | 1,287,555 |
| 11 Apr 2024 | 304.59 | -6.82 | -2.19% | 305.55 | 307.38 | 303.0129 | 1,013,066 |
| 10 Apr 2024 | 311.41 | 0.32 | 0.10% | 312.74 | 313.45 | 305.04 | 1,193,219 |
| 09 Apr 2024 | 311.09 | 3.07 | 1.00% | 309.05 | 312.20 | 306.195 | 785,334 |
| 06 Apr 2024 | 308.02 | 1.54 | 0.50% | 308.97 | 310.8012 | 307.12 | 1,075,831 |
| 05 Apr 2024 | 306.48 | -4.10 | -1.32% | 315.74 | 317.09 | 306.04 | 1,133,840 |
| 04 Apr 2024 | 310.58 | 4.22 | 1.38% | 304.00 | 312.165 | 304.00 | 1,114,767 |
| 03 Apr 2024 | 306.36 | -5.77 | -1.85% | 307.00 | 307.27 | 303.53 | 1,214,704 |
| 02 Apr 2024 | 312.13 | 0.85 | 0.27% | 310.46 | 313.97 | 308.65 | 901,079 |
