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 |
| 2 Aug 2023 |
USD |
230.195 |
230.195 |
226.4763 |
228.27 |
228.27 |
-5.08 (-2.18%)
|
482 |
| 1 Aug 2023 |
USD |
230.65 |
233.41 |
230.65 |
233.35 |
233.35 |
-0.481 (-0.21%)
|
401 |
| 31 Jul 2023 |
USD |
235.29 |
235.29 |
231.505 |
233.831 |
233.831 |
+0.496 (+0.21%)
|
498 |
| 28 Jul 2023 |
USD |
237.39 |
237.54 |
233.335 |
233.335 |
233.335 |
-4.952 (-2.08%)
|
241 |
| 27 Jul 2023 |
USD |
241.4416 |
241.7897 |
238.2867 |
238.2867 |
238.2867 |
+5.537 (+2.38%)
|
397 |
| 26 Jul 2023 |
USD |
236.788 |
237.9045 |
232.6067 |
232.75 |
232.75 |
-4.674 (-1.97%)
|
258 |
| 25 Jul 2023 |
USD |
232.8125 |
239.4285 |
232.25 |
237.4237 |
237.4237 |
-3.571 (-1.48%)
|
1,276 |
| 24 Jul 2023 |
USD |
243.195 |
243.2385 |
238.833 |
240.995 |
240.995 |
-2.53 (-1.04%)
|
595 |
| 21 Jul 2023 |
USD |
243.1585 |
243.87 |
241.9193 |
243.525 |
243.525 |
+2.255 (+0.93%)
|
439 |
| 20 Jul 2023 |
USD |
245.635 |
247.76 |
240.985 |
241.27 |
241.27 |
-1.554 (-0.64%)
|
878 |
| 19 Jul 2023 |
USD |
244.45 |
244.5724 |
242.1251 |
242.8237 |
242.8237 |
-0.723 (-0.30%)
|
499 |
| 18 Jul 2023 |
USD |
242.7558 |
243.5469 |
239.0935 |
243.5469 |
243.5469 |
+0.287 (+0.12%)
|
588 |
| 17 Jul 2023 |
USD |
240.27 |
243.585 |
240.27 |
243.26 |
243.26 |
+1.12 (+0.46%)
|
608 |
| 14 Jul 2023 |
USD |
240.68 |
244.27 |
240.68 |
242.14 |
242.14 |
+3.97 (+1.67%)
|
694 |
| 13 Jul 2023 |
USD |
238.07 |
238.575 |
236.775 |
238.17 |
238.17 |
+5.495 (+2.36%)
|
5,621 |
| 12 Jul 2023 |
USD |
235.64 |
236.04 |
231.09 |
232.6746 |
232.6746 |
+3.5 (+1.53%)
|
982 |
| 11 Jul 2023 |
USD |
234.3 |
234.3 |
228.742 |
229.175 |
229.175 |
-5.105 (-2.18%)
|
1,870 |
| 10 Jul 2023 |
USD |
228.87 |
234.28 |
228.86 |
234.28 |
234.28 |
+5.59 (+2.44%)
|
157 |
| 7 Jul 2023 |
USD |
229.6734 |
229.9628 |
226.665 |
228.69 |
228.69 |
-0.09 (-0.04%)
|
1,063 |
| 6 Jul 2023 |
USD |
229.25 |
229.8969 |
227.67 |
228.7802 |
228.7802 |
-4.74 (-2.03%)
|
1,273 |
| 5 Jul 2023 |
USD |
233.302 |
236.315 |
233.302 |
233.52 |
233.52 |
-1.88 (-0.80%)
|
459 |
| 4 Jul 2023 |
USD |
235.4 |
235.4 |
235.4 |
235.4 |
235.4 |
0.0 (0.0%)
|
0 |
| 3 Jul 2023 |
USD |
234 |
235.4 |
232.9217 |
235.4 |
235.4 |
+0.026 (+0.01%)
|
2,265 |
| 30 Jun 2023 |
USD |
232.5297 |
235.49 |
230.99 |
235.3742 |
235.3742 |
+4.359 (+1.89%)
|
105,119 |
| 29 Jun 2023 |
USD |
230.9 |
231.1728 |
228.74 |
231.0148 |
231.0148 |
+3.575 (+1.57%)
|
540 |
| 28 Jun 2023 |
USD |
228.7655 |
229.5389 |
227.44 |
227.44 |
227.44 |
-0.5 (-0.22%)
|
1,714 |
| 27 Jun 2023 |
USD |
223.96 |
228 |
223.7539 |
227.94 |
227.94 |
+3.31 (+1.47%)
|
786 |
| 26 Jun 2023 |
USD |
225.94 |
228.2312 |
224.63 |
224.63 |
224.63 |
-2.965 (-1.30%)
|
189 |
| 23 Jun 2023 |
USD |
225.395 |
227.595 |
224.3688 |
227.595 |
227.595 |
+2.045 (+0.91%)
|
726 |
| 22 Jun 2023 |
USD |
228.01 |
228.55 |
224.58 |
225.55 |
225.55 |
-2.694 (-1.18%)
|
66,840 |
