Cadence Design Systems Inc.
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
272.5 |
272.88 |
267.075 |
267.27 |
267.27 |
+0.8 (+0.30%)
|
1,284 |
| 3 Oct 2024 |
USD |
264.38 |
268.669 |
264.38 |
266.47 |
266.47 |
-2.58 (-0.96%)
|
3,843 |
| 2 Oct 2024 |
USD |
262.2 |
269.8 |
262.2 |
269.05 |
269.05 |
+2.53 (+0.95%)
|
3,802 |
| 1 Oct 2024 |
USD |
273.59 |
273.8301 |
263.8941 |
266.52 |
266.52 |
-4.13 (-1.53%)
|
2,968 |
| 30 Sep 2024 |
USD |
274.2 |
274.2 |
269.47 |
270.6499 |
270.6499 |
-3.041 (-1.11%)
|
488 |
| 27 Sep 2024 |
USD |
276.99 |
276.99 |
271.03 |
273.6905 |
273.6905 |
+0.541 (+0.20%)
|
2,878 |
| 26 Sep 2024 |
USD |
280.57 |
280.8999 |
272.1599 |
273.1499 |
273.1499 |
+3.34 (+1.24%)
|
78,459 |
| 25 Sep 2024 |
USD |
268.665 |
272.07 |
268.37 |
269.8101 |
269.8101 |
-4.89 (-1.78%)
|
1,767 |
| 24 Sep 2024 |
USD |
275.88 |
276 |
271.0749 |
274.7 |
274.7 |
-0.65 (-0.24%)
|
2,647 |
| 23 Sep 2024 |
USD |
280.54 |
280.54 |
273.8769 |
275.3501 |
275.3501 |
-0.59 (-0.21%)
|
973 |
| 20 Sep 2024 |
USD |
279.97 |
280.35 |
273.815 |
275.9399 |
275.9399 |
-5.56 (-1.98%)
|
25,989 |
| 19 Sep 2024 |
USD |
283.13 |
284.39 |
280.04 |
281.5 |
281.5 |
+5.817 (+2.11%)
|
1,490 |
| 18 Sep 2024 |
USD |
276 |
276.6101 |
272.0901 |
275.6832 |
275.6832 |
-0.457 (-0.17%)
|
584 |
| 17 Sep 2024 |
USD |
276.42 |
279.3 |
274.5 |
276.1401 |
276.1401 |
+3.4 (+1.25%)
|
666 |
| 16 Sep 2024 |
USD |
268.91 |
273.54 |
267.1848 |
272.74 |
272.74 |
+2.36 (+0.87%)
|
2,377 |
| 13 Sep 2024 |
USD |
272 |
272 |
266.9199 |
270.3801 |
270.3801 |
-0.71 (-0.26%)
|
2,331 |
| 12 Sep 2024 |
USD |
265.24 |
272.23 |
264.6799 |
271.0901 |
271.0901 |
+9.1 (+3.47%)
|
1,514 |
| 11 Sep 2024 |
USD |
255.66 |
261.99 |
254.9451 |
261.99 |
261.99 |
+6.07 (+2.37%)
|
1,088 |
| 10 Sep 2024 |
USD |
255.07 |
256.2595 |
252.61 |
255.92 |
255.92 |
+6.005 (+2.40%)
|
890 |
| 9 Sep 2024 |
USD |
250.725 |
252.35 |
245.9085 |
249.915 |
249.915 |
+3.195 (+1.29%)
|
3,026 |
| 6 Sep 2024 |
USD |
251.85 |
254 |
245.67 |
246.72 |
246.72 |
-5.27 (-2.09%)
|
2,816 |
| 5 Sep 2024 |
USD |
249.365 |
255.55 |
249.05 |
251.99 |
251.99 |
-1.97 (-0.78%)
|
2,142 |
| 4 Sep 2024 |
USD |
255.2 |
255.89 |
248.5 |
253.96 |
253.96 |
-2.06 (-0.80%)
|
1,833 |
| 3 Sep 2024 |
USD |
267 |
267 |
255.95 |
256.02 |
256.02 |
-10.6 (-3.98%)
|
2,276 |
| 2 Sep 2024 |
USD |
266.6201 |
266.6201 |
266.6201 |
266.6201 |
266.6201 |
0.0 (0.0%)
|
0 |
| 30 Aug 2024 |
USD |
270 |
270.1899 |
265.63 |
266.6201 |
266.6201 |
-0.97 (-0.36%)
|
18,631 |
| 29 Aug 2024 |
USD |
264.685 |
270.78 |
262.45 |
267.5901 |
267.5901 |
+4.615 (+1.75%)
|
1,324 |
| 28 Aug 2024 |
USD |
267.99 |
268.26 |
261.5 |
262.975 |
262.975 |
-5.805 (-2.16%)
|
816 |
| 27 Aug 2024 |
USD |
266.51 |
270.5639 |
264.985 |
268.78 |
268.78 |
-5.42 (-1.98%)
|
812 |
| 23 Aug 2024 |
USD |
279.99 |
280.3601 |
273.1499 |
274.2 |
274.2 |
-2.31 (-0.84%)
|
721 |
