CDNS

Cadence Design Systems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cadence Design Systems Inc CDNS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.01% 147.67 14:43:04
Open Price Low Price High Price Close Price Prev Close
147.82 145.81 148.14 147.65
more quote information »

CDNS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week144.38148.14140.89145.231,313,8543.292.28%
1 Month138.33148.14135.35141.201,110,7539.346.75%
3 Months128.00148.14118.11131.711,339,11419.6715.37%
6 Months135.33149.08118.11133.641,639,67712.349.12%
1 Year109.75149.0897.45125.441,558,11137.9234.55%
3 Years43.68149.0839.0882.881,779,379103.99238.07%
5 Years24.09149.0823.8862.471,893,654123.58512.99%

CDNS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 147.65 1.85 1.27% 144.91 148.115 144.73 1,478,559
Jul 29 2021 145.80 1.21 0.84% 144.67 146.32 144.33 1,038,577
Jul 28 2021 144.59 1.32 0.92% 143.30 144.91 142.16 1,428,400
Jul 27 2021 143.27 -1.70 -1.17% 145.51 145.735 140.89 1,503,595
Jul 26 2021 144.97 -0.70 -0.48% 144.38 145.63 144.38 1,120,141
Jul 23 2021 145.67 2.65 1.85% 143.59 146.65 143.26 1,255,919
Jul 22 2021 143.02 2.26 1.61% 140.68 143.14 140.48 825,971
Jul 21 2021 140.76 0.97 0.69% 139.41 140.84 138.88 943,661
Jul 20 2021 139.79 2.07 1.5% 137.97 140.78 136.33 1,356,107
Jul 19 2021 137.72 0.05 0.04% 136.37 137.93 136.06 1,119,729
Jul 16 2021 137.67 0.12 0.09% 138.09 139.47 137.23 752,055
Jul 15 2021 137.55 -1.28 -0.92% 139.19 139.19 136.675 1,056,233
Jul 14 2021 138.83 1.11 0.81% 138.43 140.24 138.00 1,044,013
Jul 13 2021 137.72 -0.01 -0.01% 137.79 138.71 137.16 686,240
Jul 12 2021 137.73 -0.77 -0.56% 138.85 139.60 137.05 813,654
Jul 09 2021 138.50 1.19 0.87% 136.84 138.84 135.71 988,645
Jul 08 2021 137.31 -1.79 -1.29% 137.16 137.89 135.35 1,238,374
Jul 07 2021 139.10 0.43 0.31% 139.77 140.545 137.60 1,336,187
Jul 06 2021 138.67 0.73 0.53% 138.33 139.01 136.94 1,118,244
Jul 02 2021 137.94 1.01 0.74% 137.48 138.44 137.32 715,235
See More Historical Prices »


Your Recent History
NASDAQ
CDNS
Cadence De..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.