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 |
| 23 Mar 2023 |
USD |
204 |
208.0329 |
203.0281 |
207.28 |
207.28 |
+1.178 (+0.57%)
|
151,490 |
| 22 Mar 2023 |
USD |
206.7572 |
207.4503 |
206.102 |
206.102 |
206.102 |
+0.622 (+0.30%)
|
1,141 |
| 21 Mar 2023 |
USD |
207.4424 |
207.6 |
204.53 |
205.48 |
205.48 |
-1.387 (-0.67%)
|
96,821 |
| 20 Mar 2023 |
USD |
206.8001 |
207.025 |
205.35 |
206.8665 |
206.8665 |
-0.648 (-0.31%)
|
741 |
| 17 Mar 2023 |
USD |
206.78 |
209.559 |
205.7291 |
207.515 |
207.515 |
-0.455 (-0.22%)
|
8,518 |
| 16 Mar 2023 |
USD |
200.7813 |
207.97 |
200.7689 |
207.97 |
207.97 |
+4.52 (+2.22%)
|
894 |
| 15 Mar 2023 |
USD |
201.4 |
203.635 |
200.6078 |
203.45 |
203.45 |
+0.715 (+0.35%)
|
1,203 |
| 14 Mar 2023 |
USD |
198.52 |
202.735 |
198.52 |
202.735 |
202.735 |
+5.12 (+2.59%)
|
702 |
| 13 Mar 2023 |
USD |
193.86 |
197.7414 |
193.86 |
197.615 |
197.615 |
+3.42 (+1.76%)
|
581 |
| 10 Mar 2023 |
USD |
195.31 |
197.6547 |
193.5958 |
194.195 |
194.195 |
-2.875 (-1.46%)
|
932 |
| 9 Mar 2023 |
USD |
199.3 |
201.5 |
197.07 |
197.07 |
197.07 |
-0.83 (-0.42%)
|
21,819 |
| 8 Mar 2023 |
USD |
196.262 |
198.2103 |
196.262 |
197.9 |
197.9 |
+2.173 (+1.11%)
|
353 |
| 7 Mar 2023 |
USD |
197.4 |
197.9667 |
195.3194 |
195.7273 |
195.7273 |
-2.682 (-1.35%)
|
226,294 |
| 6 Mar 2023 |
USD |
197.56 |
198.4095 |
195.485 |
198.4095 |
198.4095 |
+4.382 (+2.26%)
|
529 |
| 3 Mar 2023 |
USD |
194.03 |
194.921 |
193.2408 |
194.0276 |
194.0276 |
+3.023 (+1.58%)
|
580 |
| 2 Mar 2023 |
USD |
191.43 |
191.9957 |
189.6394 |
191.005 |
191.005 |
-0.685 (-0.36%)
|
19,870 |
| 1 Mar 2023 |
USD |
193.38 |
193.74 |
191.153 |
191.69 |
191.69 |
-2.984 (-1.53%)
|
1,328 |
| 28 Feb 2023 |
USD |
193.7365 |
194.6742 |
193.7365 |
194.6742 |
194.6742 |
+1.509 (+0.78%)
|
220 |
| 27 Feb 2023 |
USD |
195.12 |
195.93 |
193.1653 |
193.1653 |
193.1653 |
-0.778 (-0.40%)
|
189 |
| 24 Feb 2023 |
USD |
192.392 |
195.1618 |
192.392 |
193.9429 |
193.9429 |
-1.377 (-0.71%)
|
149,570 |
| 23 Feb 2023 |
USD |
197.8 |
198.4533 |
195.01 |
195.32 |
195.32 |
-0.077 (-0.04%)
|
150,185 |
| 22 Feb 2023 |
USD |
192.65 |
195.3972 |
192.65 |
195.3972 |
195.3972 |
+3.002 (+1.56%)
|
11,441 |
| 21 Feb 2023 |
USD |
193.405 |
194.44 |
192.076 |
192.395 |
192.395 |
-0.405 (-0.21%)
|
60,960 |
| 17 Feb 2023 |
USD |
191.995 |
195.105 |
191.1 |
192.8 |
192.8 |
-3.02 (-1.54%)
|
1,943 |
| 16 Feb 2023 |
USD |
197.1 |
198.11 |
194.26 |
195.82 |
195.82 |
-4.554 (-2.27%)
|
1,927 |
| 15 Feb 2023 |
USD |
199.1 |
201.33 |
199.025 |
200.3744 |
200.3744 |
+2.449 (+1.24%)
|
965 |
| 14 Feb 2023 |
USD |
185.7 |
198.4881 |
185.7 |
197.925 |
197.925 |
+11.575 (+6.21%)
|
36,572 |
| 13 Feb 2023 |
USD |
183.8 |
186.35 |
183.8 |
186.35 |
186.35 |
+2.491 (+1.35%)
|
122,181 |
| 10 Feb 2023 |
USD |
184.2618 |
184.2618 |
183.8589 |
183.8589 |
183.8589 |
-4.001 (-2.13%)
|
171 |
| 9 Feb 2023 |
USD |
185.45 |
189.654 |
185.45 |
187.8595 |
187.8595 |
+0.914 (+0.49%)
|
155,972 |
