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 | 3.98 | 1.49787362162 | 265.71 | 279.325 | 264.69 | 1486807 | 271.51886118 | CS |
| 4 | -16.99 | -5.92646853635 | 286.68 | 287.47 | 245.45 | 1739631 | 263.44372158 | CS |
| 12 | -42.03 | -13.4832542025 | 311.72 | 322.28 | 241.29 | 2030422 | 272.51592634 | CS |
| 26 | -34.06 | -11.2131687243 | 303.75 | 328.99 | 241.29 | 1770051 | 284.31437059 | CS |
| 52 | 34.03 | 14.4402953407 | 235.66 | 328.99 | 227.05 | 1596967 | 279.15593816 | CS |
| 156 | 108.07 | 66.8667244153 | 161.62 | 328.99 | 132.315 | 1637135 | 212.53318288 | CS |
| 260 | 202.13 | 299.185908822 | 67.56 | 328.99 | 51.39 | 1652645 | 166.94018711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 269.69 | -5.1 | -1.86 | 275.16 | 276.52999 | 269.47 | 1412881 |
| 1726612500 | 274.79 | 1.66 | 0.61 | 275.98 | 279.325 | 274.01 | 1875710 |
| 1726526100 | 273.13 | 4.41 | 1.64 | 268.91 | 273.88 | 266.85 | 1313952 |
| 1726266900 | 268.72 | -1.18 | -0.44 | 269.69 | 270.98 | 266.22 | 919419 |
| 1726180500 | 269.89999 | 5.18 | 1.96 | 265.70999 | 272.27999 | 264.69 | 1912071 |
| 1726094100 | 264.72 | 8.87 | 3.47 | 256.35 | 265.02999 | 254.795 | 2267906 |
| 1726007700 | 255.85 | 3.04 | 1.20 | 253.91 | 256.7 | 252.34 | 1730839 |
| 1725921300 | 252.81 | 5.29 | 2.14 | 251.33 | 253.02 | 245.77 | 2377810 |
| 1725662100 | 247.52 | -3.33 | -1.33 | 250.645 | 251.45 | 245.45 | 1697707 |
| 1725575700 | 250.85 | -3.28 | -1.29 | 248.68 | 255.79 | 248.68 | 1430383 |
| 1725489300 | 254.13 | -2.15 | -0.84 | 249.03 | 255.93 | 248.5 | 2512185 |
| 1725402900 | 256.27999 | -12.65 | -4.70 | 263.95 | 264.035 | 255.195 | 2046774 |
| 1725057300 | 268.93 | 3.3 | 1.24 | 269.13 | 270.56 | 265.87 | 2021739 |
| 1724970900 | 265.63 | 2.54 | 0.97 | 266.16 | 271 | 262.3104 | 1134137 |
| 1724884500 | 263.08999 | -5.84 | -2.17 | 266.92 | 268.42 | 260.7 | 2289112 |
| 1724798100 | 268.93 | 0.68 | 0.25 | 266.02 | 270.93 | 264.33499 | 1818141 |
| 1724711700 | 268.25 | -5.65 | -2.06 | 271.72 | 271.94 | 264.01 | 1948108 |
| 1724452500 | 273.89999 | -1.68 | -0.61 | 279.02 | 280.92 | 272.77 | 1153227 |
| 1724366100 | 275.58 | -8.98 | -3.16 | 286.68 | 287.47 | 274.63 | 1190894 |
| 1724279700 | 284.56 | 3.19 | 1.13 | 280.58 | 284.98 | 279.14999 | 1208038 |
| 1724193300 | 281.37 | -0.59 | -0.21 | 281.26 | 283.83999 | 279.64 | 1423098 |
| 1724106900 | 281.95999 | 0.96 | 0.34 | 281.02 | 282.37 | 276.69 | 1549710 |
| 1723847700 | 281 | 0.88 | 0.31 | 279.04 | 282.97 | 278.6 | 1004383 |
| 1723761300 | 280.12 | 8.34 | 3.07 | 276.24 | 281.27 | 275.05 | 1708781 |
| 1723674900 | 271.77999 | 0.37 | 0.14 | 271.73 | 274.5278 | 269.975 | 1732916 |
| 1723588500 | 271.41 | 4.77 | 1.79 | 270.535 | 273.95999 | 269.2 | 1625896 |
| 1723502100 | 266.64 | -3.49 | -1.29 | 268.89999 | 269.52 | 263.425 | 1309730 |
| 1723242900 | 270.13 | 1.45 | 0.54 | 267 | 271.08999 | 265.66 | 1865178 |
| 1723156500 | 268.68 | 18.37 | 7.34 | 257.75 | 269.154 | 256 | 3223857 |
| 1723070100 | 250.31 | -9.49 | -3.65 | 267.89 | 271 | 250.06 | 2483855 |
| 1722983700 | 259.8 | 12.96 | 5.25 | 259.44 | 265.04 | 252.61 | 4751172 |
| 1722897300 | 246.84 | -2.79 | -1.12 | 244.12 | 250.68 | 241.29 | 4169803 |
| 1722638100 | 249.63 | -11.18 | -4.29 | 252.5 | 252.5 | 241.45 | 4630254 |
| 1722551700 | 260.81 | -6.85 | -2.56 | 266.24 | 270.9227 | 258.89999 | 2860223 |
| 1722465300 | 267.66 | 14.55 | 5.75 | 264.17 | 269.52 | 261.785 | 4149099 |
| 1722378900 | 253.11 | -5.94 | -2.29 | 258.94 | 260.76 | 250.835 | 2856703 |
| 1722292500 | 259.05 | 0.26 | 0.10 | 260.02999 | 264.81 | 258.6 | 1506050 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
