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 |
| 21 Jun 2023 |
USD |
232.53 |
232.53 |
226.1815 |
228.2442 |
228.2442 |
-3.966 (-1.71%)
|
2,427 |
| 20 Jun 2023 |
USD |
235.7593 |
236.2071 |
230.8992 |
232.21 |
232.21 |
-8.53 (-3.54%)
|
3,400 |
| 19 Jun 2023 |
USD |
240.74 |
240.74 |
240.74 |
240.74 |
240.74 |
+4.09 (+1.73%)
|
42 |
| 16 Jun 2023 |
USD |
239.61 |
239.61 |
234.7961 |
236.65 |
236.65 |
-0.05 (-0.02%)
|
542 |
| 15 Jun 2023 |
USD |
235.19 |
236.9199 |
233.4812 |
236.7 |
236.7 |
+1.188 (+0.50%)
|
1,601 |
| 14 Jun 2023 |
USD |
237.835 |
238.1321 |
235.5115 |
235.5115 |
235.5115 |
-4.119 (-1.72%)
|
15,047 |
| 13 Jun 2023 |
USD |
240.4 |
242.24 |
236.0597 |
239.63 |
239.63 |
+9.2 (+3.99%)
|
1,399 |
| 12 Jun 2023 |
USD |
230.91 |
231.4285 |
228.85 |
230.43 |
230.43 |
+0.14 (+0.06%)
|
382 |
| 9 Jun 2023 |
USD |
229.578 |
232.4099 |
228.85 |
230.29 |
230.29 |
+1.605 (+0.70%)
|
5,261 |
| 8 Jun 2023 |
USD |
221.45 |
228.685 |
221.45 |
228.685 |
228.685 |
+6.037 (+2.71%)
|
440 |
| 7 Jun 2023 |
USD |
228.6507 |
230.1925 |
222.6477 |
222.6477 |
222.6477 |
-4.96 (-2.18%)
|
1,277 |
| 6 Jun 2023 |
USD |
232.78 |
232.78 |
227.6077 |
227.6077 |
227.6077 |
-5.84 (-2.50%)
|
866 |
| 5 Jun 2023 |
USD |
227.532 |
234.033 |
227.532 |
233.4479 |
233.4479 |
+0.688 (+0.30%)
|
549 |
| 2 Jun 2023 |
USD |
232.66 |
232.76 |
230.0297 |
232.76 |
232.76 |
+1.289 (+0.56%)
|
443 |
| 1 Jun 2023 |
USD |
228.76 |
231.5493 |
228.76 |
231.4707 |
231.4707 |
+2.29 (+1.00%)
|
459 |
| 31 May 2023 |
USD |
230.4083 |
233.3011 |
229.08 |
229.181 |
229.181 |
-3.844 (-1.65%)
|
1,442 |
| 30 May 2023 |
USD |
233.84 |
238.235 |
231.98 |
233.025 |
233.025 |
+3.385 (+1.47%)
|
1,960 |
| 26 May 2023 |
USD |
227.34 |
232.0806 |
226.8664 |
229.64 |
229.64 |
+6.084 (+2.72%)
|
826 |
| 25 May 2023 |
USD |
209.5 |
223.955 |
208.75 |
223.5556 |
223.5556 |
+19.456 (+9.53%)
|
1,908 |
| 24 May 2023 |
USD |
204.2 |
204.7429 |
203.57 |
204.1 |
204.1 |
-1.84 (-0.89%)
|
802 |
| 23 May 2023 |
USD |
210.88 |
210.88 |
205.84 |
205.94 |
205.94 |
-6.31 (-2.97%)
|
1,377 |
| 22 May 2023 |
USD |
214.7226 |
215.3144 |
212.25 |
212.25 |
212.25 |
-4.02 (-1.86%)
|
531 |
| 19 May 2023 |
USD |
218.28 |
218.28 |
215.98 |
216.27 |
216.27 |
+0.721 (+0.33%)
|
674 |
| 18 May 2023 |
USD |
205.545 |
216.9891 |
205.545 |
215.549 |
215.549 |
+10.369 (+5.05%)
|
1,911 |
| 17 May 2023 |
USD |
203.725 |
205.21 |
202.7 |
205.18 |
205.18 |
+2.673 (+1.32%)
|
200 |
| 16 May 2023 |
USD |
202.2032 |
202.5072 |
202.2032 |
202.5072 |
202.5072 |
+1.447 (+0.72%)
|
15 |
| 15 May 2023 |
USD |
200.55 |
201.06 |
199.2736 |
201.06 |
201.06 |
+0.37 (+0.18%)
|
672 |
| 12 May 2023 |
USD |
202.12 |
202.12 |
200.465 |
200.69 |
200.69 |
+0.456 (+0.23%)
|
13,151 |
| 11 May 2023 |
USD |
202.15 |
203.68 |
199.6 |
200.2338 |
200.2338 |
-2.176 (-1.08%)
|
3,518 |
| 10 May 2023 |
USD |
205.475 |
205.475 |
202.41 |
202.41 |
202.41 |
-1.974 (-0.97%)
|
444 |
