Cadence Design Systems Inc (CDNS) Historical Stock Data
276.45 ↑1.90 (0.69%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CDNS is down -0.35% a day on average. There have been 12 days where Cadence Design Systems Inc closed green and 18 days where CDNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 275.36 | 274.55 | ↓$0.81 (-0.29%) | 273.36 | 280.82 | 2.06M |
| 2024-04-30 | 281.52 | 275.63 | ↓$5.89 (-2.09%) | 275.41 | 282.84 | 1.69M |
| 2024-04-29 | 283.77 | 282.49 | ↓$1.28 (-0.45%) | 280.20 | 285.71 | 1.40M |
| 2024-04-26 | 278.50 | 282.41 | ↑$3.91 (1.40%) | 278.50 | 287.44 | 2.13M |
| 2024-04-25 | 274.47 | 277.08 | ↑$2.61 (0.95%) | 273.49 | 279.58 | 2.04M |
| 2024-04-24 | 282.47 | 277.66 | ↓$4.81 (-1.70%) | 276.72 | 284.10 | 2.31M |
| 2024-04-23 | 277.64 | 281.76 | ↑$4.12 (1.48%) | 275.50 | 285.98 | 4.51M |
| 2024-04-22 | 283.33 | 285.02 | ↑$1.69 (0.60%) | 281.00 | 287.14 | 2.38M |
| 2024-04-19 | 285.00 | 280.25 | ↓$4.75 (-1.67%) | 279.60 | 286.67 | 2M |
| 2024-04-18 | 295.05 | 285.90 | ↓$9.15 (-3.10%) | 282.61 | 296.16 | 2.69M |
| 2024-04-17 | 300.81 | 293.71 | ↓$7.10 (-2.36%) | 293.60 | 303.63 | 1.12M |
| 2024-04-16 | 298.90 | 300.81 | ↑$1.91 (0.64%) | 296.59 | 302.04 | 1.65M |
| 2024-04-15 | 310.50 | 301.56 | ↓$8.94 (-2.88%) | 299.68 | 310.73 | 1.34M |
| 2024-04-12 | 305.55 | 305.85 | ↑$0.30 (0.10%) | 304.02 | 306.89 | 1.08M |
| 2024-04-11 | 305.00 | 310.10 | ↑$5.10 (1.67%) | 303.96 | 310.77 | 1.28M |
| 2024-04-10 | 305.55 | 304.59 | ↓$0.96 (-0.31%) | 303.01 | 307.38 | 1.01M |
| 2024-04-09 | 312.02 | 311.41 | ↓$0.61 (-0.20%) | 305.04 | 313.45 | 1.18M |
| 2024-04-08 | 309.05 | 311.09 | ↑$2.04 (0.66%) | 306.20 | 312.20 | 770.60K |
| 2024-04-05 | 309.12 | 308.02 | ↓$1.10 (-0.36%) | 307.21 | 310.80 | 1.08M |
| 2024-04-04 | 314.90 | 306.48 | ↓$8.42 (-2.67%) | 306.04 | 317.09 | 1.07M |
| 2024-04-03 | 304.46 | 310.58 | ↑$6.12 (2.01%) | 304.00 | 312.17 | 1.11M |
| 2024-04-02 | 307.00 | 306.36 | ↓$0.64 (-0.21%) | 303.56 | 307.25 | 1.17M |
| 2024-04-01 | 310.45 | 312.13 | ↑$1.68 (0.54%) | 308.65 | 313.97 | 858.75K |
| 2024-03-28 | 312.16 | 311.28 | ↓$0.88 (-0.28%) | 309.39 | 313.01 | 1.32M |
| 2024-03-27 | 319.24 | 311.34 | ↓$7.90 (-2.47%) | 309.31 | 319.37 | 1.06M |
| 2024-03-26 | 317.00 | 316.01 | ↓$0.99 (-0.31%) | 315.00 | 321.32 | 1.26M |
| 2024-03-25 | 318.60 | 316.21 | ↓$2.39 (-0.75%) | 313.21 | 318.65 | 1.30M |
| 2024-03-22 | 322.75 | 322.74 | ↓$0.01 (0.00%) | 318.57 | 324.23 | 1.74M |
| 2024-03-21 | 320.90 | 322.80 | ↑$1.90 (0.59%) | 320.66 | 327.36 | 1.85M |
| 2024-03-20 | 314.17 | 316.86 | ↑$2.69 (0.86%) | 311.72 | 317.10 | 1.30M |
Create an account or log in to view more rows.
$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
$CDNS take what we can get
$CDNS Good morning traders
$CDNS get over the hump
$CDNS Just buy and hold