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.

DateOpenCloseChangeLowHighVolume
2023-02-06184.46185.91↑$1.45 (0.79%)184.04186.991.02M
2023-02-03185.20185.85↑$0.65 (0.35%)184.23188.631.16M
2023-02-02190.73189.22↓$1.51 (-0.79%)188.40191.921.91M
2023-02-01181.78188.89↑$7.11 (3.91%)181.28190.251.57M
2023-01-31181.36182.83↑$1.47 (0.81%)180.76183.731.74M
2023-01-30183.61180.74↓$2.87 (-1.56%)180.62183.721.16M
2023-01-27183.93185.03↑$1.10 (0.60%)183.11186.241.14M
2023-01-26184.90185.63↑$0.73 (0.39%)182.59185.83856.80K
2023-01-25179.31182.48↑$3.17 (1.77%)176.54182.711.10M
2023-01-24183.35182.38↓$0.97 (-0.53%)181.41183.591.15M
2023-01-23177.20183.41↑$6.21 (3.50%)177.20184.241.78M
2023-01-20171.69178.26↑$6.57 (3.83%)171.69178.951.77M
2023-01-19171.64171.95↑$0.31 (0.18%)171.23173.431.51M
2023-01-18174.40172.46↓$1.94 (-1.11%)172.21177.601.45M
2023-01-17171.79172.97↑$1.18 (0.69%)169.57174.521.97M
2023-01-13166.00169.26↑$3.26 (1.96%)166.00169.371.02M
2023-01-12168.17168.06↓$0.11 (-0.07%)164.92168.660.99M
2023-01-11164.58168.47↑$3.89 (2.36%)163.76168.701.52M
2023-01-10164.59164.32↓$0.27 (-0.16%)162.48166.611.20M
2023-01-09161.34165.92↑$4.58 (2.84%)161.34168.511.88M
2023-01-06158.75159.66↑$0.91 (0.57%)155.20160.321.05M
2023-01-05157.56156.80↓$0.76 (-0.48%)155.00158.741.51M
2023-01-04161.00159.23↓$1.77 (-1.10%)157.46161.921.21M
2023-01-03162.83159.64↓$3.19 (-1.96%)157.50163.99865.87K
2022-12-30159.92160.64↑$0.72 (0.45%)158.41160.75700.24K
2022-12-29159.59161.93↑$2.34 (1.47%)159.40163.18731.43K
2022-12-28159.95158.34↓$1.61 (-1.01%)158.18161.63769.53K
2022-12-27161.10160.05↓$1.05 (-0.65%)158.97161.10596.14K
2022-12-23160.92161.45↑$0.53 (0.33%)159.26161.95692.88K
2022-12-22162.99161.76↓$1.23 (-0.75%)158.94163.321.13M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$CDNS yes
keep going down
let's go
stop stalling

0 Like Report