Cadence Design Systems Inc (CDNS)

  • Get free historical data for CDNS. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
CDNS NASDAQ USD Real-time CDNS Frankfurt EUR Delayed
215.400 +1.800 (+0.84%)
Closed EUR Disclaimer

CDNS Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
May 29, 2023 215.400 215.400 215.400 214.000 0.04K 0.84%
May 26, 2023 213.600 207.600 213.600 207.600 0.01K 2.59%
May 25, 2023 208.200 193.200 208.200 191.500 0.04K 8.83%
May 24, 2023 191.300 190.100 191.300 190.100 0.02K -0.57%
May 23, 2023 192.400 194.500 197.500 192.400 0.08K -2.34%
May 22, 2023 197.000 199.500 201.000 197.000 0.11K -2.18%
May 19, 2023 201.400 201.600 207.800 201.400 0.55K 5.61%
May 18, 2023 190.700 187.800 190.700 187.800 0.01K 2.53%
May 17, 2023 186.000 186.000 186.000 186.000 0 1.20%
May 16, 2023 183.800 184.200 184.200 183.800 0.03K -0.27%
May 15, 2023 184.300 184.900 184.900 184.300 0.03K -0.97%
May 12, 2023 186.100 184.000 186.100 184.000 0.01K 1.81%
May 11, 2023 182.800 185.700 187.100 182.800 0.01K -1.46%
May 10, 2023 185.500 185.500 185.500 185.500 0 -0.27%
May 09, 2023 186.000 186.000 186.000 186.000 0 -0.48%
May 08, 2023 186.900 185.100 186.900 185.100 0.01K 0.75%
May 05, 2023 185.500 185.500 185.500 185.500 0 -0.86%
May 04, 2023 187.100 186.500 187.100 186.500 0.04K -2.04%
May 03, 2023 191.000 191.000 191.000 191.000 0.02K -1.19%
May 02, 2023 193.300 190.900 193.300 190.900 0.05K 2.28%

Customize

Summary
Highest
215.400
Lowest
182.800
Difference
32.600
Average
192.415
Chg. %
13.968
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.