Cadence Design Systems Inc (0HS2)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 42.01 | 42.01 | 42.01 | 1882 | 42.01 | DE |
| 4 | 0 | 0 | 42.01 | 42.01 | 42.01 | 2322 | 42.01 | DE |
| 12 | 0 | 0 | 42.01 | 42.01 | 42.01 | 1754 | 42.01 | DE |
| 26 | 0 | 0 | 42.01 | 42.01 | 42.01 | 8568 | 42.01 | DE |
| 52 | 0 | 0 | 42.01 | 42.01 | 42.01 | 7094 | 42.01 | DE |
| 156 | 0 | 0 | 42.01 | 42.01 | 42.01 | 8482 | 42.01 | DE |
| 260 | 0 | 0 | 42.01 | 42.01 | 42.01 | 5646 | 42.01 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 0 |
| 1739554200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 950 |
| 1739467800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 334 |
| 1739381400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 2552 |
| 1739295000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 5027 |
| 1739208600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 546 |
| 1738949400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1122 |
| 1738863000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 754 |
| 1738776600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 139 |
| 1738690200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 663 |
| 1738603800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 698 |
| 1738344600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1107 |
| 1738258200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1961 |
| 1738171800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1676 |
| 1738085400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 7645 |
| 1737999000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 3284 |
| 1737739800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 12930 |
| 1737653400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1417 |
| 1737567000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1386 |
| 1737480600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 2242 |
| 1737394200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 0 |
| 1737135000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1914 |
| 1737048600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 973 |
| 1736962200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 713 |
| 1736875800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 605 |
| 1736789400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 14753 |
| 1736530200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1114 |
| 1736443800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 0 |
| 1736357400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 852 |
| 1736271000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1171 |
| 1736184600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 927 |
| 1735925400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 931 |
| 1735839000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 2247 |
| 1735666200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 97 |
| 1735579800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 636 |
| 1735320600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 104 |
| 1735061400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 53 |
| 1734975000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 592 |
| 1734715800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 609 |
| 1734629400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1218 |
| 1734543000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1252 |
| 1734456600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 913 |
| 1734370200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1382 |
| 1734111000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1298 |
| 1734024600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 736 |
| 1733938200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 2020 |
| 1733851800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1223 |
| 1733765400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 770 |
| 1733506200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 708 |
| 1733419800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1590 |
| 1733333400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1169 |
| 1733247000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 690 |
| 1733160600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 3831 |
| 1732901400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 2028 |
| 1732815000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 0 |
| 1732728600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 943 |
| 1732642200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1757 |
| 1732555800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1745 |
| 1732296600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1993 |
| 1732210200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 3781 |
| 1732123800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 16495 |
| 1732037400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1863 |
| 1731951000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 2671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
