tiprankstipranks
Trending News
More News >
Cadence Design Systems (CDNS)
NASDAQ:CDNS
US Market

Cadence Design (CDNS) Historical Prices

Compare
3,240 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
324.14
325.54
320.54
322.91
322.91
-0.11%
1,092,525
0.53
Jul 08, 2025
322.12
323.71
319.02
323.28
323.28
+0.93%
2,022,887
0.96
Jul 07, 2025
326.81
327.98
318.80
320.30
320.30
-1.99%
1,824,445
0.86
Jul 03, 2025
326.47
330.09
321.38
326.81
326.81
+5.10%
2,274,696
1.07
Jul 02, 2025
307.23
312.75
306.00
310.95
310.95
+0.48%
1,164,871
0.55
Jul 01, 2025
306.35
310.99
304.73
309.46
309.46
+0.43%
1,332,210
0.62
Jun 30, 2025
306.12
310.12
305.21
308.15
308.15
+0.97%
1,748,252
0.82
Jun 27, 2025
307.03
315.90
304.29
305.20
305.20
+0.50%
2,331,778
1.10
Jun 26, 2025
299.00
303.87
298.33
303.69
303.69
+2.07%
2,120,010
1.00
Jun 25, 2025
297.83
301.26
295.33
297.53
297.53
+0.25%
1,735,678
0.83
Jun 24, 2025
295.85
297.14
293.61
296.80
296.80
+1.10%
1,906,099
0.90
Jun 23, 2025
294.33
295.82
289.69
293.56
293.56
-0.62%
2,134,300
0.98
Jun 20, 2025
299.63
300.76
293.84
295.40
295.40
-0.49%
2,373,325
1.10
Jun 18, 2025
297.78
300.10
295.61
296.84
296.84
-0.72%
1,221,116
0.56
Jun 17, 2025
299.79
304.44
298.13
299.00
299.00
-0.60%
1,130,561
0.52
Jun 16, 2025
300.69
302.41
297.03
300.81
300.81
+0.27%
1,697,079
0.77
Jun 13, 2025
302.00
305.30
299.62
300.00
300.00
-2.55%
1,188,950
0.53
Jun 12, 2025
306.40
310.00
306.10
307.85
307.85
+0.21%
1,012,783
0.45
Jun 11, 2025
306.00
309.39
302.45
307.20
307.20
+0.49%
1,259,707
0.56
Jun 10, 2025
302.41
306.08
300.47
305.69
305.69
+1.34%
1,603,667
0.70
Jun 09, 2025
307.58
310.95
301.52
301.66
301.66
+1.59%
2,517,418
1.10
Jun 06, 2025
299.34
299.64
295.65
296.95
296.95
+0.22%
1,365,843
0.59
Jun 05, 2025
294.40
302.00
294.40
296.29
296.29
+0.64%
1,904,766
0.82
Jun 04, 2025
293.91
296.09
291.62
294.40
294.40
+0.36%
1,430,628
0.62
Jun 03, 2025
289.12
294.81
289.12
293.33
293.33
+0.27%
1,617,618
0.69
Jun 02, 2025
286.76
292.87
285.48
292.53
292.53
+1.90%
1,993,355
0.85
May 30, 2025
284.43
288.21
280.34
287.07
287.07
+0.90%
2,901,854
1.25
May 29, 2025
293.11
294.13
276.61
284.50
284.50
-1.42%
6,282,229
2.77
May 28, 2025
322.87
323.39
284.30
288.61
288.61
-10.67%
7,018,683
3.19
May 27, 2025
319.46
323.28
318.10
323.08
323.08
+2.40%
1,446,709
0.65
May 23, 2025
312.04
317.28
311.65
315.51
315.51
-0.35%
1,010,566
0.44
May 22, 2025
315.51
318.60
313.91
316.63
316.63
-0.29%
1,481,096
0.64
May 21, 2025
317.37
322.64
316.31
317.55
317.55
-0.94%
1,869,690
0.80
May 20, 2025
316.96
321.00
315.36
320.55
320.55
+0.08%
1,374,232
0.56
May 19, 2025
318.77
322.28
317.41
320.30
320.30
-0.39%
1,510,674
0.61
May 16, 2025
320.16
322.19
317.18
321.56
321.56
+0.88%
1,575,130
0.64
May 15, 2025
318.36
321.87
317.74
318.77
318.77
-0.19%
1,535,422
0.62
May 14, 2025
316.95
321.86
316.79
319.39
319.39
+0.23%
1,463,283
0.59
May 13, 2025
312.42
319.57
311.57
318.66
318.66
+2.21%
1,707,340
0.69
May 12, 2025
320.00
320.00
308.58
311.77
311.77
+1.96%
2,439,752
1.00
May 09, 2025
309.53
309.53
303.82
305.78
305.78
-0.71%
1,480,106
0.61
May 08, 2025
311.22
313.00
307.70
307.96
307.96
-0.12%
1,609,503
0.66
May 07, 2025
306.15
310.88
304.77
308.34
308.34
+0.84%
1,774,697
0.73
May 06, 2025
302.89
308.65
302.29
305.78
305.78
-0.99%
1,643,005
0.68
May 05, 2025
307.00
311.98
305.60
308.83
308.83
+0.22%
1,794,504
0.75
May 02, 2025
305.27
310.58
304.19
308.15
308.15
+2.81%
1,935,561
0.81
May 01, 2025
301.74
304.70
299.41
299.73
299.73
+0.67%
2,304,240
0.97
Apr 30, 2025
294.51
299.98
293.85
297.74
297.74
-1.48%
2,781,042
1.18
Apr 29, 2025
289.64
303.60
289.64
302.22
302.22
+5.77%
3,815,648
1.64
Apr 28, 2025
288.02
289.41
281.70
285.74
285.74
-1.34%
3,416,053
1.46
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis