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 |
| 13 Sep 2023 |
USD |
236.46 |
242.365 |
236.46 |
242.365 |
242.365 |
+4.787 (+2.01%)
|
136 |
| 12 Sep 2023 |
USD |
241.57 |
241.57 |
237.465 |
237.5779 |
237.5779 |
-5.932 (-2.44%)
|
550 |
| 11 Sep 2023 |
USD |
239.59 |
243.51 |
239.3524 |
243.51 |
243.51 |
+5.84 (+2.46%)
|
632 |
| 8 Sep 2023 |
USD |
242.7924 |
242.7924 |
237.67 |
237.67 |
237.67 |
-2.9 (-1.21%)
|
2,335 |
| 7 Sep 2023 |
USD |
240.07 |
240.99 |
236.44 |
240.57 |
240.57 |
-5.544 (-2.25%)
|
184 |
| 6 Sep 2023 |
USD |
244.47 |
247.2873 |
244.47 |
246.1141 |
246.1141 |
+0.659 (+0.27%)
|
2,586 |
| 5 Sep 2023 |
USD |
243.27 |
245.515 |
240.5316 |
245.4546 |
245.4546 |
+2.525 (+1.04%)
|
585 |
| 4 Sep 2023 |
USD |
242.93 |
242.93 |
242.93 |
242.93 |
242.93 |
0.0 (0.0%)
|
0 |
| 1 Sep 2023 |
USD |
242.25 |
243.3239 |
240.39 |
242.93 |
242.93 |
+2.253 (+0.94%)
|
1,713 |
| 31 Aug 2023 |
USD |
241.77 |
242.16 |
240.4604 |
240.6765 |
240.6765 |
+1.337 (+0.56%)
|
351 |
| 30 Aug 2023 |
USD |
238.34 |
240.24 |
238.2005 |
239.34 |
239.34 |
+2.28 (+0.96%)
|
4,703 |
| 29 Aug 2023 |
USD |
230.95 |
237.06 |
230.95 |
237.06 |
237.06 |
+4.44 (+1.91%)
|
317 |
| 28 Aug 2023 |
USD |
234.11 |
234.11 |
232.62 |
232.62 |
232.62 |
+2.223 (+0.96%)
|
317 |
| 25 Aug 2023 |
USD |
229.26 |
232.0513 |
228 |
230.3972 |
230.3972 |
-0.01 (0.0%)
|
101,494 |
| 24 Aug 2023 |
USD |
236.98 |
236.98 |
230.4075 |
230.4075 |
230.4075 |
-3.312 (-1.42%)
|
83,494 |
| 23 Aug 2023 |
USD |
229.7485 |
234.1563 |
229.7485 |
233.72 |
233.72 |
+8.349 (+3.70%)
|
394 |
| 22 Aug 2023 |
USD |
226.9 |
227.01 |
225.0684 |
225.371 |
225.371 |
+0.291 (+0.13%)
|
5,107 |
| 21 Aug 2023 |
USD |
222.67 |
225.08 |
222.5086 |
225.08 |
225.08 |
+4.834 (+2.19%)
|
190 |
| 18 Aug 2023 |
USD |
217.782 |
220.6009 |
217.782 |
220.246 |
220.246 |
-1.214 (-0.55%)
|
295 |
| 17 Aug 2023 |
USD |
223.0252 |
223.42 |
221.46 |
221.46 |
221.46 |
-5.44 (-2.40%)
|
191 |
| 16 Aug 2023 |
USD |
225.515 |
226.9 |
225.515 |
226.9 |
226.9 |
+0.33 (+0.15%)
|
62 |
| 15 Aug 2023 |
USD |
226.5805 |
226.7067 |
225.84 |
226.57 |
226.57 |
-1.28 (-0.56%)
|
591 |
| 14 Aug 2023 |
USD |
224.63 |
227.85 |
224.63 |
227.85 |
227.85 |
+1.542 (+0.68%)
|
21 |
| 11 Aug 2023 |
USD |
224.0215 |
226.3085 |
223.74 |
226.3085 |
226.3085 |
+1.129 (+0.50%)
|
258 |
| 10 Aug 2023 |
USD |
227.766 |
228.8531 |
225.1796 |
225.1796 |
225.1796 |
-0.232 (-0.10%)
|
1,367 |
| 9 Aug 2023 |
USD |
228.29 |
228.29 |
222.537 |
225.4116 |
225.4116 |
-3.623 (-1.58%)
|
584 |
| 8 Aug 2023 |
USD |
229.5556 |
229.9023 |
227.9912 |
229.035 |
229.035 |
-2.611 (-1.13%)
|
352 |
| 7 Aug 2023 |
USD |
230.98 |
233.4567 |
230.51 |
231.646 |
231.646 |
-0.464 (-0.20%)
|
1,148 |
| 4 Aug 2023 |
USD |
230.51 |
232.4998 |
228.3025 |
232.11 |
232.11 |
+3.575 (+1.56%)
|
459 |
| 3 Aug 2023 |
USD |
228.17 |
229.47 |
227.8368 |
228.535 |
228.535 |
+0.265 (+0.12%)
|
184 |
