Cadence Design Systems Inc (CDNS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.11 | -0.692166382365 | 304.84 | 315.55 | 295.79 | 1301568 | 303.13548263 | CS |
| 4 | -5.19 | -1.68550272798 | 307.92 | 317.25 | 295.79 | 1415171 | 304.96092402 | CS |
| 12 | 31.97 | 11.8075048013 | 270.76 | 326.19 | 246.6 | 1842686 | 291.05694793 | CS |
| 26 | -17.27 | -5.396875 | 320 | 326.19 | 241.29 | 1921498 | 279.26954074 | CS |
| 52 | 47.83 | 18.7642212632 | 254.9 | 328.99 | 241.29 | 1737440 | 286.98155438 | CS |
| 156 | 139.73 | 85.7239263804 | 163 | 328.99 | 132.315 | 1693402 | 223.58752437 | CS |
| 260 | 231.45 | 324.705387205 | 71.28 | 328.99 | 51.39 | 1672322 | 180.52594432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 301.67 | -6.47 | -2.10 | 306.17 | 308.89 | 298.48 | 1365684 |
| 1736206500 | 308.14 | 4.28 | 1.41 | 307.49 | 315.55 | 306.45999 | 1507563 |
| 1735947300 | 303.86 | 6.2 | 2.08 | 298.32 | 306.23 | 297.97 | 1124605 |
| 1735860900 | 297.66 | -2.8 | -0.93 | 304 | 306.05 | 295.79 | 1136734 |
| 1735688100 | 300.45999 | -1.4 | -0.46 | 302.52 | 303.08 | 299.755 | 900097 |
| 1735601700 | 301.86 | -3.17 | -1.04 | 303.19 | 304.425 | 298.25 | 1208320 |
| 1735342500 | 305.02999 | -3.66 | -1.19 | 304.47 | 306.39999 | 300.95 | 968865 |
| 1735256100 | 308.69 | 0.11 | 0.04 | 305.57 | 310.24 | 305.47 | 769490 |
| 1735077840 | 308.58 | 4.17 | 1.37 | 304.6 | 308.93 | 303.145 | 575288 |
| 1734996900 | 304.41 | 2.94 | 0.98 | 301.06 | 304.77 | 299.83999 | 1189403 |
| 1734737700 | 301.47 | 1.6 | 0.53 | 297.17 | 306.5 | 295.98 | 2591056 |
| 1734651300 | 299.87 | -1.37 | -0.45 | 305.955 | 306.76 | 299.77 | 1817573 |
| 1734564900 | 301.24 | -10.11 | -3.25 | 308.74 | 313.99 | 299.43 | 1676198 |
| 1734478500 | 311.35 | -2.14 | -0.68 | 310.63 | 315.73 | 310.37 | 1599242 |
| 1734392100 | 313.49 | 6.74 | 2.20 | 307.6 | 317.25 | 306.63 | 1711458 |
| 1734132900 | 306.75 | -1.47 | -0.48 | 305.37 | 308.17 | 301.64999 | 1499585 |
| 1734046500 | 308.22 | -0.56 | -0.18 | 306.38 | 310.29 | 306.38 | 824552 |
| 1733960100 | 308.77999 | 5.92 | 1.95 | 307.92 | 311.1 | 306.49 | 2191314 |
| 1733873700 | 302.86 | -6.89 | -2.22 | 307.95999 | 309.3523 | 300.25 | 1659313 |
| 1733787300 | 309.75 | 2.24 | 0.73 | 308.07 | 315.04 | 307.63 | 1500046 |
| 1733528100 | 307.51 | 3.72 | 1.22 | 305.39999 | 309.95 | 303.7 | 1774817 |
| 1733441700 | 303.79 | -20.75 | -6.39 | 315.175 | 316.95 | 302.641 | 2611665 |
| 1733355300 | 324.54 | 11.29 | 3.60 | 317.05 | 326.19 | 315.79 | 2172880 |
| 1733268900 | 313.25 | 2.98 | 0.96 | 306.75 | 314.36 | 305.40499 | 1445552 |
| 1733182500 | 310.27 | 3.46 | 1.13 | 306.19 | 312.26 | 305.41 | 1692639 |
| 1732917840 | 306.81 | 2.13 | 0.70 | 304.6 | 310.2875 | 304.29 | 873939 |
| 1732750500 | 304.68 | -5.42 | -1.75 | 308.22 | 308.86 | 302.49 | 924732 |
| 1732664100 | 310.1 | -2.29 | -0.73 | 314.55 | 316.37 | 309.42 | 1142519 |
| 1732577700 | 312.39 | 0.52 | 0.17 | 314.8 | 315.3 | 309.14999 | 1925738 |
| 1732318500 | 311.87 | 5.36 | 1.75 | 308.24 | 313.36 | 308.19 | 1323620 |
| 1732232100 | 306.51 | 2.5 | 0.82 | 306.08999 | 308.454 | 300.95 | 1104220 |
| 1732145700 | 304.01 | 4.38 | 1.46 | 299.47 | 305.23 | 296.06 | 1700054 |
| 1732059300 | 299.63 | 5.31 | 1.80 | 293.41 | 300 | 290.54 | 1247651 |
| 1731972900 | 294.325 | 4.62 | 1.59 | 291.36 | 295.95 | 288.77 | 1767782 |
| 1731713700 | 289.70999 | -13.33 | -4.40 | 298.45 | 298.45 | 287.49 | 1570776 |
| 1731627300 | 303.04 | -3.43 | -1.12 | 304.47 | 305.6099 | 299.64 | 1583299 |
| 1731540900 | 306.47 | 8.7 | 2.92 | 296.875 | 309.95659 | 296.44 | 2132062 |
| 1731454500 | 297.77 | -3.13 | -1.04 | 301.92 | 301.92 | 295.5144 | 1205250 |
| 1731368100 | 300.89999 | -0.35 | -0.12 | 300.48 | 301.2499 | 296.285 | 1169490 |
| 1731108900 | 301.25 | -0.47 | -0.16 | 303.48 | 303.875 | 299.47 | 1251119 |
| 1731022500 | 301.72 | 4.97 | 1.67 | 299.08999 | 304.35 | 297.73 | 1489990 |
| 1730936100 | 296.75 | 5.54 | 1.90 | 297.635 | 305 | 293.6 | 2711742 |
| 1730849700 | 291.20999 | 1.87 | 0.65 | 289.76 | 294.77999 | 289.5 | 1954987 |
| 1730763300 | 289.33999 | 7.25 | 2.57 | 284.52 | 291.95 | 283.00009 | 2437582 |
| 1730500500 | 282.08999 | 5.97 | 2.16 | 275.66 | 283 | 275.42 | 1854812 |
| 1730414100 | 276.12 | -13.88 | -4.79 | 287.44 | 287.75 | 276.07 | 2772617 |
| 1730327700 | 290 | 5.55 | 1.95 | 280.5 | 290.2 | 278.77 | 3434795 |
| 1730241300 | 284.45 | 31.68 | 12.53 | 274.7 | 287.015 | 272.07 | 5769190 |
| 1730154900 | 252.77 | -4.53 | -1.76 | 258.72 | 258.72 | 251.81 | 3062038 |
| 1729895700 | 257.3 | 6.02 | 2.40 | 254.19 | 260.08999 | 254.19 | 2023921 |
| 1729809300 | 251.28 | 2.19 | 0.88 | 251 | 251.87 | 247.4596 | 1782697 |
| 1729722900 | 249.09 | -2.42 | -0.96 | 249.73 | 251.23 | 246.92 | 1740391 |
| 1729636500 | 251.51 | -1.64 | -0.65 | 252 | 252.99 | 246.6 | 3026411 |
| 1729550100 | 253.15 | -5.37 | -2.08 | 256.39 | 258.13 | 252.71 | 2827845 |
| 1729290900 | 258.52 | -4.51 | -1.71 | 263.1 | 265.12 | 258.25 | 4061509 |
| 1729204500 | 263.02999 | 0.08 | 0.03 | 268.73 | 268.88 | 262.85 | 2235430 |
| 1729118100 | 262.95 | -6.52 | -2.42 | 270.76 | 271.91 | 262.45999 | 2151501 |
| 1729031700 | 269.47 | -12.67 | -4.49 | 283.66 | 284.35 | 268.86 | 2476587 |
| 1728945300 | 282.14 | -0.25 | -0.09 | 284.73 | 285 | 280.865 | 1318949 |
| 1728686100 | 282.39 | 1.75 | 0.62 | 280.97 | 283.14 | 279.22 | 1374466 |
| 1728599700 | 280.64 | 1.08 | 0.39 | 277.13 | 281.52 | 276.83999 | 1028446 |
| 1728513300 | 279.56 | 9.41 | 3.48 | 270.51 | 280.205 | 268.61 | 1437869 |
| 1728426900 | 270.14999 | 7.29 | 2.77 | 264.81 | 270.781 | 264.70999 | 1613628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
