Dark

CDNS
Cadence Design Systems
stock NASDAQ

At Close

May 9, 2025 3:59:56 PM EDT

305.76USD-0.714%(-2.20)1,480,106

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:37:30 AM EDT

312.33USD+1.419%(+4.37)0

After-hours

May 9, 2025 4:00:30 PM EDT

305.78USD+0.056%(+0.17)14,729

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	309.530	309.5300	303.8200	305.780	-0.708%	1,480,106	0.000%
2025-05-08	311.220	313.0000	307.7000	307.960	-0.123%	1,609,503	-0.708%
2025-05-07	306.145	310.8800	304.7700	308.340	+0.837%	1,774,697	-0.830%
2025-05-06	302.890	308.6500	302.2900	305.780	-0.988%	1,643,005	0.000%
2025-05-05	307.000	311.9800	305.6000	308.830	+0.221%	1,794,504	-0.988%
2025-05-02	305.270	310.5800	304.1936	308.150	+2.809%	1,935,561	-0.769%
2025-05-01	301.740	304.7000	299.4067	299.730	+0.668%	2,304,240	+2.018%
2025-04-30	294.510	299.9800	293.8500	297.740	-1.482%	2,781,042	+2.700%
2025-04-29	289.640	303.6000	289.6400	302.220	+5.767%	3,815,648	+1.178%
2025-04-28	288.020	289.4100	281.7000	285.740	-1.343%	3,416,053	+7.013%
2025-04-25	279.990	290.5000	279.4457	289.630	+2.786%	2,414,012	+5.576%
2025-04-24	270.305	283.0000	270.0000	281.780	+6.164%	2,177,653	+8.517%
2025-04-23	266.780	272.8100	264.7900	265.420	+2.816%	1,708,424	+15.206%
2025-04-22	255.230	260.6700	251.9500	258.150	+2.620%	1,389,090	+18.451%
2025-04-21	257.020	257.1600	247.7000	251.560	-3.328%	1,494,753	+21.554%
2025-04-17	262.790	263.1600	257.8800	260.220	+0.370%	1,914,745	+17.508%
2025-04-16	256.510	262.0750	254.4800	259.260	-1.911%	2,171,060	+17.943%
2025-04-15	262.000	266.0850	260.8000	264.310	+1.439%	1,857,239	+15.690%
2025-04-14	264.595	265.5900	257.6500	260.560	+0.420%	1,453,804	+17.355%
2025-04-11	253.520	260.4150	248.5501	259.470	+2.146%	1,647,645	+17.848%
2025-04-10	256.880	258.5530	244.9900	254.020	-4.017%	2,603,627	+20.376%
2025-04-09	230.700	266.6500	229.6021	264.650	+14.251%	4,256,759	+15.541%
2025-04-08	237.810	244.3000	228.1964	231.640	-0.932%	2,654,475	+32.007%
2025-04-07	229.650	245.6600	221.5601	233.820	+0.404%	4,174,676	+30.776%
2025-04-04	243.530	246.2150	232.3700	232.880	-6.440%	4,203,157	+31.304%
2025-04-03	252.340	255.1900	245.4200	248.910	-6.050%	2,995,241	+22.848%
2025-04-02	253.520	265.7300	253.4400	264.940	+2.376%	1,859,463	+15.415%
2025-04-01	252.640	259.4751	251.8200	258.790	+1.754%	1,421,908	+18.158%
2025-03-31	253.090	254.9700	248.5200	254.330	-0.919%	2,259,511	+20.230%
2025-03-28	262.310	263.2350	255.8700	256.690	-2.228%	1,249,058	+19.124%
2025-03-27	261.980	263.9750	258.2100	262.540	-0.330%	1,349,875	+16.470%
2025-03-26	269.300	269.3000	262.5150	263.410	-2.118%	1,358,622	+16.085%
2025-03-25	267.150	269.7100	265.9700	269.110	+0.734%	1,232,502	+13.626%
2025-03-24	266.000	268.2400	264.0000	267.150	+1.802%	1,998,231	+14.460%
2025-03-21	254.910	266.9500	252.0600	262.420	+1.516%	5,318,453	+16.523%
2025-03-20	255.930	259.8600	254.8800	258.500	-0.077%	1,679,178	+18.290%
2025-03-19	255.000	262.1400	254.0750	258.700	+1.899%	2,686,730	+18.199%
2025-03-18	252.040	255.9900	251.3500	253.880	-0.482%	1,727,755	+20.443%
2025-03-17	246.250	258.1400	246.2500	255.110	+3.104%	2,671,572	+19.862%
2025-03-14	241.680	248.0000	241.4600	247.430	+2.430%	2,037,040	+23.582%
2025-03-13	240.760	247.2000	239.8000	241.560	+0.978%	2,101,204	+26.586%
2025-03-12	240.150	244.9900	239.1400	239.220	+2.122%	2,285,416	+27.824%
2025-03-11	234.000	238.4100	230.0900	234.250	+0.124%	2,555,326	+30.536%
2025-03-10	238.180	238.8000	231.5100	233.960	-3.803%	2,975,458	+30.698%
2025-03-07	241.760	245.0750	233.7800	243.210	+0.021%	2,373,406	+25.727%
2025-03-06	238.970	245.3400	237.5400	243.160	-0.629%	2,639,357	+25.753%
2025-03-05	240.020	246.7900	238.6500	244.700	+1.413%	1,574,719	+24.961%
2025-03-04	240.400	246.4700	233.7200	241.290	-0.186%	2,634,368	+26.727%
2025-03-03	253.010	253.4500	240.3500	241.740	-3.497%	2,009,392	+26.491%
2025-02-28	249.800	253.7700	245.8100	250.500	+0.780%	2,030,908	+22.068%
2025-02-27	255.800	257.9200	248.2822	248.560	-2.119%	2,503,701	+23.021%
2025-02-26	251.100	256.5800	249.0700	253.940	+2.025%	2,786,450	+20.414%
2025-02-25	251.500	253.6800	247.5000	248.900	-1.601%	2,686,397	+22.853%
2025-02-24	261.795	262.4150	251.2700	252.950	-2.086%	4,126,634	+20.886%
2025-02-21	269.790	270.4400	256.8300	258.340	-4.400%	4,199,019	+18.363%
2025-02-20	274.495	277.6300	268.7100	270.230	-1.390%	3,591,670	+13.155%
2025-02-19	285.220	286.4900	264.6200	274.040	-8.784%	7,446,058	+11.582%
2025-02-18	297.095	300.8600	292.5700	300.430	+1.775%	2,770,121	+1.781%
2025-02-14	295.915	296.0100	291.9600	295.190	-0.328%	2,065,708	+3.588%
2025-02-13	294.000	297.5100	293.4700	296.160	+0.719%	1,672,029	+3.248%
2025-02-12	296.200	298.0900	291.9600	294.045	-3.233%	1,036,852	+3.991%
2025-02-11	301.470	304.1100	298.6300	303.870	-0.576%	795,868	+0.629%
2025-02-10	303.830	305.8850	301.2200	305.630	+1.985%	1,139,738	+0.049%
2025-02-07	304.010	309.8900	297.3700	299.680	-1.066%	1,140,175	+2.036%
2025-02-06	302.550	306.7500	300.6600	302.910	+0.086%	799,382	+0.947%
2025-02-05	298.000	303.7300	295.8350	302.650	+0.994%	959,803	+1.034%
2025-02-04	295.110	300.2800	295.1100	299.670	+0.459%	999,579	+2.039%
2025-02-03	292.320	299.4650	289.8300	298.300	+0.228%	1,390,712	+2.508%
2025-01-31	299.600	304.7200	297.3300	297.620	-0.047%	1,263,263	+2.742%
2025-01-30	292.240	298.2800	292.0000	297.760	+2.718%	1,324,157	+2.693%
2025-01-29	296.830	298.6000	288.3650	289.880	-3.147%	1,379,391	+5.485%
2025-01-28	289.460	299.5400	285.2800	299.300	+3.253%	2,217,034	+2.165%
2025-01-27	305.610	309.9200	285.0600	289.870	-9.551%	3,625,074	+5.489%
2025-01-24	324.450	325.0300	317.5600	320.480	-1.245%	1,355,037	-4.587%
2025-01-23	319.000	324.5700	318.0000	324.520	+0.942%	1,280,478	-5.775%
2025-01-22	313.860	324.6000	313.7700	321.490	+3.383%	1,794,263	-4.887%
2025-01-21	307.280	311.5800	304.3900	310.970	+1.757%	1,452,712	-1.669%
2025-01-17	305.870	307.0500	302.6100	305.600	+2.242%	1,510,840	+0.059%
2025-01-16	303.000	304.0600	298.6800	298.900	-0.605%	1,398,983	+2.302%
2025-01-15	301.880	304.0000	300.3450	300.720	+2.220%	1,513,937	+1.683%
2025-01-14	293.550	295.3300	289.0000	294.190	+0.578%	1,217,922	+3.940%
2025-01-13	298.000	298.3550	290.9100	292.500	-2.174%	1,778,317	+4.540%
2025-01-10	298.770	302.7200	297.3200	299.000	-1.232%	1,266,142	+2.268%
2025-01-08	303.040	306.7700	301.4150	302.730	+0.351%	988,020	+1.007%
2025-01-07	307.205	308.8900	298.4800	301.670	-2.100%	1,342,148	+1.362%
2025-01-06	306.460	315.5500	306.4600	308.140	+1.409%	1,476,859	-0.766%
2025-01-03	300.490	306.2300	297.6250	303.860	+2.083%	1,092,829	+0.632%
2025-01-02	304.840	306.0500	295.7900	297.660	-0.932%	1,100,573	+2.728%
2024-12-31	302.390	303.0800	299.7550	300.460	-0.464%	870,951	+1.771%
2024-12-30	302.280	304.4250	298.2500	301.860	-1.039%	1,139,636	+1.299%
2024-12-27	303.670	306.7800	300.9500	305.030	-1.186%	946,368	+0.246%
2024-12-26	305.570	310.2400	305.4700	308.690	+0.036%	689,914	-0.943%
2024-12-24	304.600	308.9300	303.1450	308.580	+1.370%	573,262	-0.907%
2024-12-23	302.170	304.7700	299.8400	304.410	+0.975%	997,721	+0.450%
2024-12-20	296.710	306.5000	295.9800	301.470	+0.534%	2,451,951	+1.430%
2024-12-19	304.670	306.8100	299.7700	299.870	-0.455%	1,448,814	+1.971%
2024-12-18	309.030	313.9900	299.4300	301.240	-3.247%	1,633,914	+1.507%
2024-12-17	312.880	315.7300	310.3500	311.350	-0.683%	1,561,411	-1.789%
2024-12-16	309.540	317.2500	306.4950	313.490	+2.197%	1,660,204	-2.459%
2024-12-13	305.780	308.1700	301.6500	306.750	-0.477%	1,513,907	-0.316%
2024-12-12	308.420	310.2900	306.5450	308.220	-0.181%	811,666	-0.792%
2024-12-11	307.520	311.1000	305.7750	308.780	+1.955%	2,177,709	-0.972%
2024-12-10	310.420	310.5500	300.2500	302.860	-2.224%	1,512,497	+0.964%
2024-12-09	310.000	315.0400	307.6300	309.750	+0.728%	1,416,579	-1.282%
2024-12-06	305.000	309.9500	303.7000	307.510	+1.225%	1,590,823	-0.563%
2024-12-05	318.500	319.1500	302.6410	303.790	-6.394%	2,617,572	+0.655%
2024-12-04	317.630	326.1900	315.0000	324.540	+3.604%	2,080,679	-5.780%
2024-12-03	306.750	314.3600	305.3800	313.250	+0.960%	1,402,891	-2.385%
2024-12-02	306.190	312.2600	304.8500	310.270	+1.128%	1,406,244	-1.447%
2024-11-29	304.365	310.2875	304.2900	306.810	+0.699%	846,898	-0.336%
2024-11-27	308.220	308.8600	302.4900	304.680	-1.748%	898,858	+0.361%
2024-11-26	314.550	316.3700	309.4200	310.100	-0.733%	1,085,840	-1.393%
2024-11-25	314.965	315.3000	309.1500	312.390	+0.167%	1,725,521	-2.116%
2024-11-22	308.710	313.3600	307.0200	311.870	+1.749%	1,339,306	-1.953%
2024-11-21	306.110	308.4540	300.9500	306.510	+0.822%	1,105,278	-0.238%
2024-11-20	298.700	305.2300	296.0600	304.010	+1.462%	1,687,137	+0.582%
2024-11-19	291.380	300.0000	290.0500	299.630	+1.802%	1,241,707	+2.053%
2024-11-18	291.360	295.9500	288.7700	294.325	+1.593%	1,270,458	+3.892%
2024-11-15	298.450	298.5800	287.4900	289.710	-4.399%	1,497,096	+5.547%
2024-11-14	304.460	306.1900	299.6400	303.040	-1.119%	1,564,274	+0.904%
2024-11-13	295.680	309.9566	295.6400	306.470	+2.922%	2,107,244	-0.225%
2024-11-12	301.260	301.7700	295.5144	297.770	-1.040%	1,184,421	+2.690%
2024-11-11	300.480	301.2499	296.2850	300.900	-0.116%	1,116,667	+1.622%
2024-11-08	303.480	305.5200	299.4700	301.250	-0.156%	1,203,104	+1.504%
2024-11-07	298.730	304.3500	297.7300	301.720	+1.675%	1,473,835	+1.346%
2024-11-06	298.000	305.0000	293.6000	296.750	+1.902%	2,632,746	+3.043%
2024-11-05	289.760	294.7800	289.5000	291.210	+0.646%	1,921,684	+5.003%
2024-11-04	284.520	291.9500	282.6000	289.340	+2.570%	2,459,169	+5.682%
2024-11-01	276.000	283.0000	275.4200	282.090	+2.162%	1,826,461	+8.398%
2024-10-31	287.440	288.4900	276.0700	276.120	-4.786%	2,724,016	+10.742%
2024-10-30	280.500	290.2000	278.7700	290.000	+1.951%	3,335,804	+5.441%
2024-10-29	274.940	287.0150	271.9900	284.450	+12.533%	5,769,791	+7.499%
2024-10-28	258.720	258.9050	251.8100	252.770	-1.761%	2,951,679	+20.972%
2024-10-25	254.190	260.0900	254.1900	257.300	+2.396%	1,961,234	+18.842%
2024-10-24	251.050	251.8700	247.4596	251.280	+0.879%	1,759,107	+21.689%
2024-10-23	249.730	251.2300	246.9200	249.090	-0.962%	1,736,005	+22.759%
2024-10-22	252.000	252.9900	246.6000	251.510	-0.648%	2,796,312	+21.578%
2024-10-21	256.000	258.1300	252.7100	253.150	-2.077%	2,694,438	+20.790%
2024-10-18	263.230	265.1200	258.2500	258.520	-1.715%	4,020,577	+18.281%
2024-10-17	268.730	268.8800	262.8500	263.030	+0.030%	2,195,522	+16.253%
2024-10-16	270.760	271.9100	262.4600	262.950	-2.420%	2,136,669	+16.288%
2024-10-15	283.660	284.3500	268.8600	269.470	-4.491%	2,429,684	+13.475%
2024-10-14	284.730	285.0000	280.8650	282.140	-0.089%	1,257,061	+8.379%
2024-10-11	280.470	283.1400	279.2200	282.390	+0.624%	1,269,146	+8.283%
2024-10-10	277.130	281.5200	276.8400	280.640	+0.386%	1,013,475	+8.958%
2024-10-09	270.590	280.2050	268.6100	279.560	+3.483%	1,412,441	+9.379%
2024-10-08	263.570	270.7810	263.5700	270.150	+2.773%	1,656,946	+13.189%
2024-10-07	265.210	266.1800	261.3400	262.860	-2.155%	1,174,010	+16.328%
2024-10-04	272.410	272.8700	266.5100	268.650	+1.076%	1,074,984	+13.821%
2024-10-03	264.380	268.6300	264.3800	265.790	-0.457%	1,099,977	+15.046%
2024-10-02	262.250	269.7625	262.2500	267.010	+1.401%	1,154,422	+14.520%
2024-10-01	273.440	274.3500	263.0300	263.320	-2.845%	1,651,464	+16.125%
2024-09-30	272.130	272.6600	268.1800	271.030	-1.131%	1,754,873	+12.821%
2024-09-27	275.190	275.8900	271.0100	274.130	-0.036%	1,141,414	+11.546%
2024-09-26	280.390	280.9321	272.1900	274.230	+0.894%	1,459,867	+11.505%
2024-09-25	268.370	272.1400	268.3700	271.800	-0.556%	1,602,422	+12.502%
2024-09-24	274.760	276.1800	270.6700	273.320	-0.277%	1,430,559	+11.876%
2024-09-23	274.640	276.9600	273.6500	274.080	+0.117%	1,091,952	+11.566%
2024-09-20	278.580	279.9700	273.5400	273.760	-2.351%	2,837,791	+11.696%
2024-09-19	283.390	284.9500	279.8625	280.350	+3.953%	1,658,603	+9.071%
2024-09-18	275.160	276.7000	269.4700	269.690	-1.856%	1,397,340	+13.382%
2024-09-17	275.980	279.3250	274.0100	274.790	+0.608%	1,886,868	+11.278%
2024-09-16	268.910	273.8800	266.8500	273.130	+1.641%	1,305,011	+11.954%
2024-09-13	269.410	270.9800	266.2200	268.720	-0.437%	941,381	+13.791%
2024-09-12	265.240	272.2800	264.5500	269.900	+1.957%	1,932,504	+13.294%
2024-09-11	256.350	265.0300	254.7950	264.720	+3.467%	2,123,256	+15.511%
2024-09-10	253.910	256.7000	252.3400	255.850	+1.202%	1,728,253	+19.515%
2024-09-09	251.330	253.0200	245.7700	252.810	+2.137%	2,342,886	+20.952%
2024-09-06	251.850	254.4500	245.4500	247.520	-1.327%	1,718,174	+23.537%
2024-09-05	249.280	255.7900	248.6100	250.850	-1.291%	1,445,794	+21.898%
2024-09-04	249.030	255.9300	248.5000	254.130	-0.839%	2,478,893	+20.324%
2024-09-03	266.890	268.4900	255.1950	256.280	-4.704%	2,066,255	+19.315%
2024-08-30	269.130	270.5600	265.8700	268.930	+1.242%	1,920,981	+13.702%
2024-08-29	266.160	271.0000	262.3104	265.630	+0.965%	1,113,169	+15.115%
2024-08-28	266.920	268.4200	260.7000	263.090	-2.172%	2,238,642	+16.226%
2024-08-27	266.020	270.9300	264.3350	268.930	+0.253%	1,792,378	+13.702%
2024-08-26	271.430	271.9400	264.0100	268.250	-2.063%	1,936,473	+13.991%
2024-08-23	279.020	280.9200	272.7700	273.900	-0.610%	1,134,894	+11.639%
2024-08-22	286.680	287.4700	274.6300	275.580	-3.156%	1,178,981	+10.959%
2024-08-21	280.580	284.9800	279.1500	284.560	+1.134%	1,199,405	+7.457%
2024-08-20	281.260	283.8400	279.6400	281.370	-0.209%	1,403,262	+8.675%
2024-08-19	281.180	282.3700	276.6900	281.960	+0.342%	1,529,703	+8.448%
2024-08-16	279.490	282.9700	278.6000	281.000	+0.314%	1,057,721	+8.819%
2024-08-15	276.240	281.2700	275.0500	280.120	+3.069%	1,700,518	+9.160%
2024-08-14	271.730	274.5278	269.9750	271.780	+0.136%	1,720,600	+12.510%
2024-08-13	269.480	273.9600	268.1600	271.410	+1.789%	1,649,271	+12.663%
2024-08-12	268.900	269.5200	263.4250	266.640	-1.292%	1,285,631	+14.679%
2024-08-09	267.000	271.0900	265.6600	270.130	+0.540%	1,849,572	+13.197%
2024-08-08	257.750	269.1540	256.0000	268.680	+7.339%	3,178,801	+13.808%
2024-08-07	267.710	271.0000	250.0600	250.310	-3.653%	2,432,148	+22.161%
2024-08-06	259.440	265.0400	252.6100	259.800	+5.250%	4,690,871	+17.698%
2024-08-05	249.440	250.6800	241.2900	246.840	-1.118%	4,273,350	+23.878%
2024-08-02	253.310	257.0000	241.4500	249.630	-4.287%	4,681,817	+22.493%
2024-08-01	266.240	270.9227	258.9000	260.810	-2.559%	2,751,375	+17.242%
2024-07-31	264.170	269.5200	261.7850	267.660	+5.748%	4,085,961	+14.242%
2024-07-30	258.940	260.7600	250.8350	253.110	-2.293%	2,826,693	+20.809%
2024-07-29	260.490	264.8100	258.6000	259.050	+0.100%	1,336,302	+18.039%
2024-07-26	263.040	264.5500	257.7800	258.790	+0.159%	2,559,251	+18.158%
2024-07-25	267.000	268.9299	258.1600	258.380	-2.989%	3,450,028	+18.345%
2024-07-24	280.050	281.0300	265.7700	266.340	-5.884%	3,065,910	+14.808%
2024-07-23	285.860	291.8300	280.7700	282.990	-1.425%	3,202,136	+8.053%
2024-07-22	283.620	289.0900	282.7301	287.080	+2.547%	3,200,342	+6.514%
2024-07-19	280.830	280.8300	276.1700	279.950	+0.763%	2,532,051	+9.227%
2024-07-18	289.360	289.4650	273.1700	277.830	-3.571%	4,033,274	+10.060%
2024-07-17	305.410	305.5000	287.8300	288.120	-7.574%	3,540,059	+6.129%
2024-07-16	317.240	317.5400	310.0950	311.730	-1.236%	1,302,292	-1.909%
2024-07-15	314.570	317.0000	313.2300	315.630	-0.013%	1,065,327	-3.121%
2024-07-12	313.090	319.4600	311.2500	315.670	+0.509%	1,072,072	-3.133%
2024-07-11	320.000	321.6799	313.9000	314.070	-1.792%	1,356,274	-2.640%
2024-07-10	315.210	320.3400	313.9050	319.800	+1.440%	1,207,038	-4.384%
2024-07-09	319.440	319.8900	313.4300	315.260	-0.662%	803,691	-3.007%
2024-07-08	320.000	322.0000	317.0000	317.360	-1.168%	977,384	-3.649%
2024-07-05	315.370	322.2800	313.5950	321.110	+1.788%	1,108,060	-4.774%
2024-07-03	315.110	318.8300	314.6400	315.470	-0.414%	662,295	-3.072%
2024-07-02	314.060	317.2800	310.9800	316.780	+1.885%	1,272,853	-3.472%
2024-07-01	307.750	311.9800	304.1200	310.920	+1.030%	1,304,803	-1.653%
2024-06-28	308.460	313.0000	307.4700	307.750	-0.055%	2,248,992	-0.640%
2024-06-27	311.440	313.3700	307.6500	307.920	-0.456%	1,388,106	-0.695%
2024-06-26	310.030	312.2200	308.3750	309.330	-0.706%	1,097,113	-1.148%
2024-06-25	310.000	311.7500	307.1000	311.530	+0.773%	1,248,075	-1.846%
2024-06-24	317.520	317.5200	309.1400	309.140	-2.905%	1,368,552	-1.087%
2024-06-21	319.430	319.5300	313.7200	318.390	-0.044%	2,363,272	-3.961%
2024-06-20	328.790	328.9900	317.6100	318.530	-2.441%	1,604,354	-4.003%
2024-06-18	320.390	327.1050	320.3900	326.500	+1.372%	2,374,216	-6.346%
2024-06-17	310.480	323.2500	310.4800	322.080	+3.198%	2,211,193	-5.061%
2024-06-14	309.090	312.5800	307.0500	312.100	+1.483%	1,324,205	-2.025%
2024-06-13	312.590	316.9200	304.7000	307.540	-1.335%	1,543,972	-0.572%
2024-06-12	305.720	312.7400	303.8000	311.700	+3.613%	2,103,805	-1.899%
2024-06-11	295.000	301.9800	294.5150	300.830	+1.570%	1,566,706	+1.645%
2024-06-10	293.730	296.4350	292.2200	296.180	+0.598%	925,475	+3.241%
2024-06-07	297.330	299.4000	293.5600	294.420	-0.446%	973,269	+3.858%
2024-06-06	296.770	299.0800	295.0700	295.740	-0.229%	1,204,696	+3.395%
2024-06-05	287.990	297.1300	287.4300	296.420	+3.235%	1,868,587	+3.158%
2024-06-04	288.380	289.8400	283.7500	287.130	+0.342%	1,103,794	+6.495%
2024-06-03	287.310	289.6700	281.2600	286.150	-0.056%	1,231,548	+6.860%
2024-05-31	287.672	289.5700	279.0200	286.310	-0.673%	2,945,004	+6.800%
2024-05-30	290.500	290.5000	287.3829	288.250	-1.183%	2,061,745	+6.082%
2024-05-29	291.790	293.0050	288.4400	291.700	-1.523%	1,720,502	+4.827%
2024-05-28	293.070	297.9100	293.0700	296.210	+0.656%	1,432,060	+3.231%
2024-05-24	293.700	297.6800	291.0300	294.280	-0.139%	945,175	+3.908%
2024-05-23	297.670	301.9350	293.5000	294.690	+0.632%	1,816,444	+3.763%
2024-05-22	291.920	294.4900	290.5000	292.840	+0.945%	1,211,696	+4.419%
2024-05-21	292.230	292.9750	289.6800	290.100	-0.810%	1,121,207	+5.405%
2024-05-20	288.740	292.6300	287.3000	292.470	+1.267%	1,027,296	+4.551%
2024-05-17	290.000	290.2800	288.3850	288.810	-0.042%	888,235	+5.876%
2024-05-16	293.100	294.7400	288.7200	288.930	-1.423%	1,200,358	+5.832%
2024-05-15	287.190	294.4200	285.8200	293.100	+3.448%	1,967,851	+4.326%
2024-05-14	284.600	285.3700	282.1000	283.330	-0.397%	1,295,584	+7.924%
2024-05-13	289.200	289.2000	283.9400	284.460	-1.051%	1,037,275	+7.495%
2024-05-10	285.700	290.5400	285.2800	287.480	+0.771%	814,579	+6.366%
2024-05-09	283.050	287.2300	282.2500	285.280	+0.959%	988,318	+7.186%
2024-05-08	282.500	284.6084	281.3500	282.570	-0.518%	1,225,873	+8.214%
2024-05-07	286.000	288.4180	283.8000	284.040	-0.403%	1,009,922	+7.654%
2024-05-06	281.780	285.2200	280.2750	285.190	+1.264%	1,003,621	+7.220%
2024-05-03	280.390	284.3150	279.3400	281.630	+1.877%	1,358,711	+8.575%
2024-05-02	275.840	277.4500	270.3900	276.440	+0.688%	1,613,644	+10.614%
2024-05-01	275.360	280.8200	273.2400	274.550	-0.392%	2,056,022	+11.375%
2024-04-30	281.520	282.8400	275.4050	275.630	-2.428%	1,674,099	+10.939%
2024-04-29	283.770	285.7100	280.1800	282.490	+0.028%	1,382,326	+8.245%
2024-04-26	278.500	287.4350	278.5000	282.410	+1.924%	2,118,403	+8.275%
2024-04-25	274.470	279.5800	273.4900	277.080	-0.209%	2,018,383	+10.358%
2024-04-24	282.470	284.1000	276.7200	277.660	-1.455%	2,286,785	+10.127%
2024-04-23	278.000	285.9750	275.5000	281.760	-1.144%	4,486,554	+8.525%
2024-04-22	284.000	287.1399	281.0000	285.020	+1.702%	2,740,346	+7.284%
2024-04-19	285.000	286.6700	279.6000	280.250	-1.976%	1,869,642	+9.110%
2024-04-18	295.050	296.1600	282.6000	285.900	-2.659%	2,685,717	+6.953%
2024-04-17	300.810	303.6300	293.6000	293.710	-2.360%	1,103,615	+4.109%
2024-04-16	298.920	302.0400	296.5700	300.810	-0.249%	1,621,063	+1.652%
2024-04-15	310.500	310.7300	299.6800	301.560	-1.403%	1,291,328	+1.399%
2024-04-12	305.550	306.8900	304.0183	305.850	-1.371%	1,115,533	-0.023%
2024-04-11	304.610	310.7700	303.9600	310.100	+1.809%	1,287,912	-1.393%
2024-04-10	305.550	307.4399	303.0129	304.590	-2.190%	1,014,019	+0.391%
2024-04-09	312.740	313.4500	305.0400	311.410	+0.103%	1,193,398	-1.808%
2024-04-08	309.050	312.2000	306.1950	311.090	+0.997%	785,967	-1.707%
2024-04-05	309.120	310.8012	307.1200	308.020	+0.502%	1,075,892	-0.727%
2024-04-04	314.900	317.0900	306.0400	306.480	-1.320%	1,138,303	-0.228%
2024-04-03	304.000	312.1650	304.0000	310.580	+1.377%	1,114,937	-1.545%
2024-04-02	307.000	307.2700	303.5300	306.360	-1.849%	1,214,930	-0.189%
2024-04-01	310.460	313.9700	308.6500	312.130	+0.273%	901,222	-2.034%
2024-03-28	312.160	313.0100	309.3900	311.280	-0.019%	1,331,711	-1.767%
2024-03-27	319.240	319.3700	309.3100	311.340	-1.478%	1,075,907	-1.786%
2024-03-26	317.000	321.3500	315.0000	316.010	-0.063%	1,266,813	-3.237%
2024-03-25	318.610	318.6450	313.2100	316.210	-2.023%	1,306,036	-3.298%
2024-03-22	322.750	324.2300	318.5700	322.740	-0.019%	1,752,050	-5.255%
2024-03-21	320.870	327.3550	320.6550	322.800	+1.875%	1,907,484	-5.273%
2024-03-20	314.170	317.1000	311.7201	316.860	+1.607%	1,297,687	-3.497%
2024-03-19	303.750	312.7900	303.4350	311.850	+3.629%	1,997,324	-1.946%
2024-03-18	300.850	303.9800	300.2600	300.930	+0.834%	1,244,133	+1.612%
2024-03-15	304.250	305.4100	298.1100	298.440	-2.547%	2,606,631	+2.459%
2024-03-14	310.000	310.3850	304.3400	306.240	+0.010%	1,038,571	-0.150%
2024-03-13	311.690	311.6900	303.5000	306.210	-1.629%	1,291,497	-0.140%
2024-03-12	308.980	312.9300	305.6000	311.280	+1.812%	1,356,956	-1.767%
2024-03-11	306.970	307.4400	301.1200	305.740	-0.927%	1,119,714	+0.013%
2024-03-08	318.460	319.0000	308.4950	308.600	-2.968%	1,313,057	-0.914%
2024-03-07	316.010	319.8350	312.6500	318.040	+1.724%	1,177,260	-3.855%
2024-03-06	311.690	315.8128	307.1500	312.650	+1.609%	1,206,511	-2.197%
2024-03-05	313.380	316.9500	304.2400	307.700	-3.029%	1,744,314	-0.624%
2024-03-04	315.240	320.7845	313.9650	317.310	+0.657%	1,592,965	-3.634%
2024-03-01	303.230	315.7800	303.0000	315.240	+3.568%	1,840,095	-3.001%
2024-02-29	302.500	305.7900	299.8600	304.380	+1.264%	1,704,347	+0.460%
2024-02-28	299.000	302.6850	298.0100	300.580	+0.190%	752,602	+1.730%
2024-02-27	303.900	304.0500	298.2900	300.010	-1.212%	804,232	+1.923%
2024-02-26	305.000	307.0865	303.0001	303.690	+0.053%	1,015,361	+0.688%
2024-02-23	307.280	308.2600	300.5500	303.530	-0.668%	1,167,826	+0.741%
2024-02-22	304.500	308.0000	303.3500	305.570	+5.094%	2,240,704	+0.069%
2024-02-21	288.690	290.9600	285.7100	290.760	-0.449%	1,260,374	+5.166%
2024-02-20	289.920	292.6900	284.7900	292.070	+0.610%	1,799,208	+4.694%
2024-02-16	295.800	298.3000	289.5000	290.300	-1.816%	1,621,993	+5.332%
2024-02-15	302.370	303.3300	294.9150	295.670	-1.686%	2,018,605	+3.419%
2024-02-14	300.650	304.1550	298.4000	300.740	+2.178%	1,742,970	+1.676%
2024-02-13	290.000	300.4600	286.0500	294.330	-3.996%	4,063,448	+3.890%
2024-02-12	315.000	315.7000	305.4700	306.580	-1.718%	3,285,845	-0.261%
2024-02-09	311.000	313.1200	308.8150	311.940	+1.490%	1,580,103	-1.975%
2024-02-08	303.502	308.1896	302.2900	307.360	+2.205%	1,506,574	-0.514%
2024-02-07	295.270	302.4200	294.8550	300.730	+2.708%	1,147,827	+1.679%
2024-02-06	298.240	299.7300	289.7400	292.800	-1.298%	1,123,088	+4.433%
2024-02-05	295.690	298.3500	294.0600	296.650	+0.034%	1,164,615	+3.078%
2024-02-02	290.750	298.5700	290.7500	296.550	+2.076%	1,276,072	+3.112%
2024-02-01	289.500	291.3250	287.0100	290.520	+0.714%	1,056,045	+5.253%
2024-01-31	291.400	292.0100	287.2750	288.460	-2.091%	1,197,758	+6.004%
2024-01-30	293.980	295.2300	292.3750	294.620	+0.085%	901,053	+3.788%
2024-01-29	291.000	294.8200	291.0000	294.370	+1.252%	966,470	+3.876%
2024-01-26	289.000	293.3500	287.2000	290.730	-0.158%	1,268,970	+5.177%
2024-01-25	298.650	298.8800	290.0700	291.190	-1.261%	1,395,215	+5.010%
2024-01-24	297.640	301.6100	294.3900	294.910	-0.213%	1,590,934	+3.686%
2024-01-23	295.800	296.5900	291.0000	295.540	-0.064%	1,385,907	+3.465%
2024-01-22	295.960	299.9650	293.6100	295.730	+1.229%	2,322,586	+3.398%
2024-01-19	280.000	292.5400	280.0000	292.140	+4.706%	2,623,314	+4.669%
2024-01-18	276.950	279.6200	275.2800	279.010	+1.314%	1,298,749	+9.595%
2024-01-17	277.560	279.6500	269.6100	275.390	-0.782%	1,883,332	+11.035%
2024-01-16	268.600	278.8600	268.1100	277.560	+3.374%	2,605,100	+10.167%
2024-01-12	267.670	268.7900	265.6708	268.500	+0.641%	1,432,089	+13.885%
2024-01-11	265.240	268.4900	261.2500	266.790	+1.341%	1,535,812	+14.614%
2024-01-10	262.600	266.2100	260.7500	263.260	+0.577%	1,220,020	+16.151%
2024-01-09	259.500	264.3450	258.7100	261.750	-0.061%	1,135,830	+16.821%
2024-01-08	254.900	262.1300	253.7200	261.910	+3.641%	1,980,651	+16.750%
2024-01-05	255.000	257.4200	251.9400	252.710	-1.254%	1,692,517	+21.000%
2024-01-04	257.110	259.5650	255.6200	255.920	-0.529%	1,095,220	+19.483%
2024-01-03	260.770	261.9999	256.6000	257.280	-2.138%	1,326,298	+18.851%
2024-01-02	269.160	269.2000	260.2800	262.900	-3.477%	1,594,367	+16.310%
2023-12-29	273.440	274.7150	270.8600	272.370	-0.318%	818,584	+12.266%
2023-12-28	274.560	275.2800	273.0100	273.240	-0.510%	900,281	+11.909%
2023-12-27	275.610	277.4900	273.0000	274.640	-0.116%	858,354	+11.338%
2023-12-26	276.640	279.1800	274.3800	274.960	-0.312%	872,462	+11.209%
2023-12-22	275.990	276.7300	269.0100	275.820	+0.091%	1,845,919	+10.862%
2023-12-21	273.690	275.8400	272.5900	275.570	+1.765%	853,019	+10.963%
2023-12-20	273.780	275.6300	270.7300	270.790	-1.290%	1,100,612	+12.921%
2023-12-19	275.000	277.7800	273.8100	274.330	+0.303%	1,334,175	+11.464%
2023-12-18	271.910	274.6350	271.5200	273.500	+0.729%	1,439,660	+11.803%
2023-12-15	270.230	273.0600	270.0800	271.520	+0.526%	3,683,592	+12.618%
2023-12-14	277.610	277.6450	269.0800	270.100	-2.339%	1,854,797	+13.210%
2023-12-13	277.190	278.2000	271.5400	276.570	+0.853%	1,511,855	+10.562%
2023-12-12	268.750	274.5600	266.5100	274.230	+2.039%	1,515,295	+11.505%
2023-12-11	261.600	270.8200	261.6000	268.750	+3.393%	1,840,559	+13.779%
2023-12-08	257.560	261.5800	257.5600	259.930	+0.177%	1,049,287	+17.639%
2023-12-07	258.630	259.6200	256.9500	259.470	+0.695%	1,406,049	+17.848%
2023-12-06	263.380	263.4500	257.1300	257.680	-1.716%	1,758,024	+18.667%
2023-12-05	260.720	263.1500	257.5450	262.180	-0.493%	1,449,451	+16.630%
2023-12-04	267.560	268.0800	258.0300	263.480	-2.541%	2,172,672	+16.054%
2023-12-01	272.850	273.3950	268.3827	270.350	-1.069%	1,679,173	+13.105%
2023-11-30	277.660	279.3250	269.5800	273.270	-0.705%	1,955,273	+11.897%
2023-11-29	273.390	277.5200	273.3900	275.210	+1.659%	1,140,490	+11.108%
2023-11-28	270.560	273.0000	270.2800	270.720	-0.306%	985,921	+12.951%
2023-11-27	270.730	273.8800	268.2100	271.550	+0.347%	1,085,403	+12.605%
2023-11-24	269.110	270.6100	265.7200	270.610	+0.096%	563,746	+12.997%
2023-11-22	271.910	273.9100	270.1800	270.350	-0.015%	826,031	+13.105%
2023-11-21	270.570	272.6900	269.1100	270.390	+0.052%	972,362	+13.089%
2023-11-20	269.580	270.4625	266.6600	270.250	+0.738%	1,297,739	+13.147%
2023-11-17	267.830	269.7500	266.4000	268.270	+0.479%	1,013,487	+13.982%
2023-11-16	265.790	269.3200	263.2600	266.990	+0.451%	1,696,747	+14.529%

document.getElementById("F24Lvk").onerror = function(){this.style.display='none';}; .dark-mode .nJHWy0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJHWy0{ color: #333333; background-color: white; border: 2px solid #333333; }CDNSCadence Design Systemsstock NASDAQ

CDNS
Cadence Design Systems
stock NASDAQ