Cadence Design Systems Inc (CDNS) Historical Stock Data
184.82 ↓1.09 (-0.59%)
As of February 7, 2023, 10:04am EST.
Historical Data
In the past 30 trading days, CDNS is up 0.55% a day on average. There have been 18 days where Cadence Design Systems Inc closed green and 12 days where CDNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 184.46 | 185.91 | ↑$1.45 (0.79%) | 184.04 | 186.99 | 1.02M |
| 2023-02-03 | 185.20 | 185.85 | ↑$0.65 (0.35%) | 184.23 | 188.63 | 1.16M |
| 2023-02-02 | 190.73 | 189.22 | ↓$1.51 (-0.79%) | 188.40 | 191.92 | 1.91M |
| 2023-02-01 | 181.78 | 188.89 | ↑$7.11 (3.91%) | 181.28 | 190.25 | 1.57M |
| 2023-01-31 | 181.36 | 182.83 | ↑$1.47 (0.81%) | 180.76 | 183.73 | 1.74M |
| 2023-01-30 | 183.61 | 180.74 | ↓$2.87 (-1.56%) | 180.62 | 183.72 | 1.16M |
| 2023-01-27 | 183.93 | 185.03 | ↑$1.10 (0.60%) | 183.11 | 186.24 | 1.14M |
| 2023-01-26 | 184.90 | 185.63 | ↑$0.73 (0.39%) | 182.59 | 185.83 | 856.80K |
| 2023-01-25 | 179.31 | 182.48 | ↑$3.17 (1.77%) | 176.54 | 182.71 | 1.10M |
| 2023-01-24 | 183.35 | 182.38 | ↓$0.97 (-0.53%) | 181.41 | 183.59 | 1.15M |
| 2023-01-23 | 177.20 | 183.41 | ↑$6.21 (3.50%) | 177.20 | 184.24 | 1.78M |
| 2023-01-20 | 171.69 | 178.26 | ↑$6.57 (3.83%) | 171.69 | 178.95 | 1.77M |
| 2023-01-19 | 171.64 | 171.95 | ↑$0.31 (0.18%) | 171.23 | 173.43 | 1.51M |
| 2023-01-18 | 174.40 | 172.46 | ↓$1.94 (-1.11%) | 172.21 | 177.60 | 1.45M |
| 2023-01-17 | 171.79 | 172.97 | ↑$1.18 (0.69%) | 169.57 | 174.52 | 1.97M |
| 2023-01-13 | 166.00 | 169.26 | ↑$3.26 (1.96%) | 166.00 | 169.37 | 1.02M |
| 2023-01-12 | 168.17 | 168.06 | ↓$0.11 (-0.07%) | 164.92 | 168.66 | 0.99M |
| 2023-01-11 | 164.58 | 168.47 | ↑$3.89 (2.36%) | 163.76 | 168.70 | 1.52M |
| 2023-01-10 | 164.59 | 164.32 | ↓$0.27 (-0.16%) | 162.48 | 166.61 | 1.20M |
| 2023-01-09 | 161.34 | 165.92 | ↑$4.58 (2.84%) | 161.34 | 168.51 | 1.88M |
| 2023-01-06 | 158.75 | 159.66 | ↑$0.91 (0.57%) | 155.20 | 160.32 | 1.05M |
| 2023-01-05 | 157.56 | 156.80 | ↓$0.76 (-0.48%) | 155.00 | 158.74 | 1.51M |
| 2023-01-04 | 161.00 | 159.23 | ↓$1.77 (-1.10%) | 157.46 | 161.92 | 1.21M |
| 2023-01-03 | 162.83 | 159.64 | ↓$3.19 (-1.96%) | 157.50 | 163.99 | 865.87K |
| 2022-12-30 | 159.92 | 160.64 | ↑$0.72 (0.45%) | 158.41 | 160.75 | 700.24K |
| 2022-12-29 | 159.59 | 161.93 | ↑$2.34 (1.47%) | 159.40 | 163.18 | 731.43K |
| 2022-12-28 | 159.95 | 158.34 | ↓$1.61 (-1.01%) | 158.18 | 161.63 | 769.53K |
| 2022-12-27 | 161.10 | 160.05 | ↓$1.05 (-0.65%) | 158.97 | 161.10 | 596.14K |
| 2022-12-23 | 160.92 | 161.45 | ↑$0.53 (0.33%) | 159.26 | 161.95 | 692.88K |
| 2022-12-22 | 162.99 | 161.76 | ↓$1.23 (-0.75%) | 158.94 | 163.32 | 1.13M |
Create an account or log in to view more rows.
$CDNS Beautiful!! 😀
$CDNS yes
keep going down
let's go
stop stalling
$CDNS gets me every time lol
$CDNS is being added
$CDNS Nope
$CDNS There is nothing wrong with a decent pullback
$CDNS starting to gap up a little
$CDNS more calls coming in
$CDNS just added more
$CDNS the price is wrong