Cadence Design Systems Inc (CDNS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.07 | -6.86316850212 | 277.86 | 291.83 | 257.78 | 2877832 | 273.67190907 | CS |
| 4 | -50.77 | -16.4006977646 | 309.56 | 322.28 | 257.78 | 1927068 | 291.82860554 | CS |
| 12 | -21.6 | -7.70355576162 | 280.39 | 328.99 | 257.78 | 1631434 | 296.05072997 | CS |
| 26 | -30.21 | -10.4532871972 | 289 | 328.99 | 257.78 | 1590397 | 297.58991815 | CS |
| 52 | 22.11 | 9.34172722664 | 236.68 | 328.99 | 217.77 | 1477003 | 276.51568689 | CS |
| 156 | 114.41 | 79.2422773237 | 144.38 | 328.99 | 132.315 | 1585231 | 207.18913767 | CS |
| 260 | 182.6 | 239.6639979 | 76.19 | 328.99 | 51.39 | 1641752 | 160.17616411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 258.79 | 0.41 | 0.16 | 263.04 | 264.55 | 257.77999 | 2605295 |
| 1721946900 | 258.38 | -7.96 | -2.99 | 267 | 268.32 | 258.16 | 3427290 |
| 1721860500 | 266.33999 | -16.65 | -5.88 | 280.05 | 280.05 | 265.77 | 3048458 |
| 1721774100 | 282.99 | -4.16 | -1.45 | 285.86 | 291.83 | 280.77 | 3340698 |
| 1721687700 | 287.14999 | 7.2 | 2.57 | 283.62 | 289.08999 | 282.7301 | 2072777 |
| 1721428500 | 279.95 | 2.12 | 0.76 | 277.86 | 280.56 | 276.17 | 2499935 |
| 1721342100 | 277.83 | -10.29 | -3.57 | 290.32 | 290.32 | 273.18 | 4131649 |
| 1721255700 | 288.12 | -23.61 | -7.57 | 298.64 | 301 | 287.83 | 3414831 |
| 1721169300 | 311.73 | -3.9 | -1.24 | 317.24 | 317.54 | 310.095 | 1332958 |
| 1721082900 | 315.63 | -0.04 | -0.01 | 314.57 | 317 | 313.23 | 1076648 |
| 1720823700 | 315.67 | 1.6 | 0.51 | 313.08999 | 319.39999 | 311.25 | 1098384 |
| 1720737300 | 314.07 | -5.73 | -1.79 | 320.72 | 321.45 | 313.89999 | 1347462 |
| 1720650900 | 319.8 | 4.54 | 1.44 | 315.20999 | 320.33999 | 313.90499 | 1222317 |
| 1720564500 | 315.26 | -2.1 | -0.66 | 319.44 | 319.89 | 313.43 | 822550 |
| 1720478100 | 317.36 | -3.75 | -1.17 | 320 | 322 | 317 | 1009496 |
| 1720218900 | 321.11 | 5.64 | 1.79 | 315.37 | 322.27999 | 313.595 | 1126056 |
| 1720040640 | 315.47 | -1.31 | -0.41 | 315.11 | 318.45 | 314.64 | 674641 |
| 1719959700 | 316.77999 | 5.86 | 1.88 | 314.06 | 317.27999 | 310.98 | 1326233 |
| 1719873300 | 310.92 | 3.17 | 1.03 | 307.75 | 311.98 | 304.27 | 1330126 |
| 1719614100 | 307.75 | -0.17 | -0.06 | 309.56 | 313 | 307.47 | 2311780 |
| 1719527700 | 307.92 | -1.41 | -0.46 | 311.72 | 313.37 | 307.64999 | 1433134 |
| 1719441300 | 309.33 | -2.2 | -0.71 | 310.02999 | 312.22 | 308.375 | 1146735 |
| 1719354900 | 311.52999 | 2.39 | 0.77 | 310 | 311.75 | 307.1 | 1294941 |
| 1719268500 | 309.14 | -9.25 | -2.91 | 317.52 | 317.52 | 309.14 | 1400261 |
| 1719009300 | 318.39 | -0.14 | -0.04 | 319.43 | 319.43 | 313.72 | 2713528 |
| 1718922900 | 318.52999 | -7.97 | -2.44 | 328.79 | 328.99 | 317.61 | 1716997 |
| 1718750100 | 326.5 | 4.42 | 1.37 | 320.39 | 327.105 | 320.39 | 2415475 |
| 1718663700 | 322.08 | 9.98 | 3.20 | 310.48 | 323.25 | 310.48 | 2250636 |
| 1718404500 | 312.1 | 4.56 | 1.48 | 309.08999 | 312.57 | 307.05 | 1426968 |
| 1718318100 | 307.54 | -4.16 | -1.33 | 312.58999 | 316.92 | 304.7 | 1564447 |
| 1718231700 | 311.7 | 10.87 | 3.61 | 305.72 | 312.74 | 303.8 | 2071349 |
| 1718145300 | 300.83 | 4.65 | 1.57 | 295 | 301.98 | 294.515 | 1601735 |
| 1718058900 | 296.18 | 1.76 | 0.60 | 293.73 | 296.435 | 292.22 | 933455 |
| 1717799700 | 294.42 | -1.32 | -0.45 | 297.33 | 299.39999 | 293.56 | 986330 |
| 1717713300 | 295.74 | -0.68 | -0.23 | 296.77 | 299.08 | 295.07 | 1236844 |
| 1717626900 | 296.42 | 9.29 | 3.24 | 287.99 | 297.13 | 287.43 | 1889763 |
| 1717540500 | 287.13 | 0.98 | 0.34 | 288.38 | 289.83999 | 283.75 | 1135194 |
| 1717454100 | 286.14999 | -0.16 | -0.06 | 287.31 | 289.67 | 281.26 | 1263614 |
| 1717194900 | 286.31 | -1.94 | -0.67 | 287.672 | 289.57 | 279.02 | 3464009 |
| 1717108500 | 288.25 | -3.45 | -1.18 | 290.5 | 290.5 | 287.3829 | 2121275 |
| 1717022100 | 291.7 | -4.51 | -1.52 | 291.79 | 293.005 | 288.44 | 1774984 |
| 1716935700 | 296.20999 | 1.93 | 0.66 | 293.07 | 297.91 | 293.07 | 1422955 |
| 1716590100 | 294.27999 | -0.41 | -0.14 | 293.7 | 297.68 | 291.02999 | 956700 |
| 1716503700 | 294.69 | 1.85 | 0.63 | 297.67 | 301.935 | 293.5 | 1724605 |
| 1716417300 | 292.83999 | 2.74 | 0.94 | 291.92 | 294.49 | 290.5 | 1216174 |
| 1716330900 | 290.1 | -2.37 | -0.81 | 292.23 | 292.975 | 289.68 | 1181420 |
| 1716244500 | 292.47 | 3.66 | 1.27 | 288.74 | 292.63 | 287.3 | 1044928 |
| 1715985300 | 288.81 | -0.12 | -0.04 | 289.19 | 290.27999 | 288.385 | 895812 |
| 1715898900 | 288.93 | -4.17 | -1.42 | 293.1 | 294.74 | 288.72 | 1222391 |
| 1715812500 | 293.1 | 9.77 | 3.45 | 287.19 | 294.42 | 285.82 | 1994325 |
| 1715726100 | 283.33 | -1.13 | -0.40 | 284.6 | 285.37 | 282.1 | 1315758 |
| 1715639700 | 284.45999 | -3.02 | -1.05 | 289.2 | 289.2 | 283.94 | 1058153 |
| 1715380500 | 287.48 | 2.2 | 0.77 | 285.7 | 290.54 | 285.27999 | 840580 |
| 1715294100 | 285.27999 | 2.71 | 0.96 | 283.05 | 287.23 | 282.25 | 1001205 |
| 1715207700 | 282.57 | -1.47 | -0.52 | 282.5 | 284.6084 | 281.35 | 1235873 |
| 1715121300 | 284.04 | -1.15 | -0.40 | 286 | 288.418 | 283.8 | 1040348 |
| 1715034900 | 285.19 | 3.56 | 1.26 | 281.77999 | 285.22 | 280.27499 | 1013612 |
| 1714775700 | 281.63 | 5.19 | 1.88 | 280.39 | 284.315 | 279.33999 | 1370935 |
| 1714689300 | 276.44 | 1.89 | 0.69 | 275.83999 | 277.45 | 270.39 | 1643274 |
| 1714602900 | 274.55 | -1.08 | -0.39 | 275.36 | 280.82 | 273.41 | 2082413 |
| 1714516500 | 275.63 | -6.86 | -2.43 | 281.52 | 282.83999 | 275.40499 | 1705737 |
| 1714430100 | 282.49 | 0.08 | 0.03 | 284.16 | 285.70999 | 280.18 | 1396316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
