CDNS

Cadence Design Systems Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cadence Design Systems Inc CDNS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.61 -1.16% 137.01 20:00:00
Open Price Low Price High Price Close Price Prev Close
139.08 137.04 140.40 137.42 138.62
more quote information »

CDNS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week134.41142.11132.93137.921,175,1622.601.93%
1 Month135.85142.11129.9107135.421,453,7421.160.85%
3 Months108.65142.11108.1333123.841,520,14228.3626.1%
6 Months104.28142.1197.45114.811,492,60732.7331.39%
1 Year75.00142.1151.3992.381,849,45962.0182.68%
3 Years45.52142.1135.4966.131,903,96991.49200.99%
5 Years19.20142.1118.7450.881,996,403117.81613.59%

CDNS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 137.42 -1.20 -0.87% 139.08 140.40 137.04 1,402,277
Jan 21 2021 138.62 -1.48 -1.06% 140.95 141.25 138.20 1,196,363
Jan 20 2021 140.10 2.48 1.8% 138.55 142.11 138.29 1,430,788
Jan 19 2021 137.62 2.98 2.21% 135.83 137.98 134.85 946,722
Jan 15 2021 134.64 -0.76 -0.56% 134.41 136.15 132.93 1,126,773
Jan 14 2021 135.40 1.28 0.95% 134.38 136.02 133.82 1,490,765
Jan 13 2021 134.12 0.40 0.3% 134.06 135.17 132.155 1,155,307
Jan 12 2021 133.72 -0.97 -0.72% 135.05 135.05 132.63 1,336,885
Jan 11 2021 134.69 -1.50 -1.1% 133.90 136.31 132.831 2,332,741
Jan 08 2021 136.19 1.72 1.28% 136.945 138.545 134.10 2,047,444
Jan 08 2021 134.47 -2.58 -1.88% 136.945 136.955 134.15 145,492
Jan 07 2021 137.05 6.41 4.91% 132.14 137.40 131.74 1,637,757
Jan 06 2021 130.64 -5.50 -4.04% 132.34 133.41 129.9107 2,299,099
Jan 05 2021 136.14 0.38 0.28% 136.74 137.33 135.00 1,634,087
Jan 04 2021 135.76 -0.67 -0.49% 136.89 138.31 133.51 2,501,146
Dec 31 2020 136.43 1.18 0.87% 135.42 136.835 135.30 773,588
Dec 30 2020 135.25 1.27 0.95% 134.71 136.06 134.07 944,507
Dec 29 2020 133.98 -0.78 -0.58% 135.48 135.75 133.29 996,411
Dec 28 2020 134.76 0.76 0.57% 135.85 136.00 133.53 863,232
Dec 24 2020 134.00 0.94 0.71% 133.23 134.6199 132.63 377,249
Dec 23 2020 133.06 -1.31 -0.97% 134.86 135.99 132.7201 1,171,102
See More Historical Prices ยป
Your Recent History
NASDAQ
CDNS
Cadence De..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210123 18:11:34