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 |
| 8 Feb 2023 |
USD |
188.1407 |
188.1407 |
186.8178 |
186.945 |
186.945 |
+3.019 (+1.64%)
|
2,252 |
| 7 Feb 2023 |
USD |
183.5993 |
185.4552 |
183.5993 |
183.9261 |
183.9261 |
-3.024 (-1.62%)
|
95 |
| 6 Feb 2023 |
USD |
184.56 |
186.955 |
184.56 |
186.95 |
186.95 |
-1.544 (-0.82%)
|
284 |
| 3 Feb 2023 |
USD |
185.1601 |
188.4936 |
185.1601 |
188.4936 |
188.4936 |
-3.051 (-1.59%)
|
504 |
| 2 Feb 2023 |
USD |
188.89 |
191.58 |
188.89 |
191.545 |
191.545 |
+7.945 (+4.33%)
|
27,552 |
| 1 Feb 2023 |
USD |
182.5806 |
183.5997 |
182.5033 |
183.5997 |
183.5997 |
+0.291 (+0.16%)
|
920 |
| 31 Jan 2023 |
USD |
181.809 |
183.309 |
180.74 |
183.309 |
183.309 |
+0.169 (+0.09%)
|
50,301 |
| 30 Jan 2023 |
USD |
183.69 |
183.69 |
182.41 |
183.1403 |
183.1403 |
-1.675 (-0.91%)
|
39,398 |
| 27 Jan 2023 |
USD |
183.8564 |
184.89 |
183.8564 |
184.815 |
184.815 |
+1.746 (+0.95%)
|
5,132 |
| 26 Jan 2023 |
USD |
184.9366 |
184.9366 |
183.0692 |
183.0692 |
183.0692 |
+4.171 (+2.33%)
|
161 |
| 25 Jan 2023 |
USD |
182.38 |
182.38 |
177.205 |
178.8985 |
178.8985 |
-4.511 (-2.46%)
|
182,463 |
| 24 Jan 2023 |
USD |
183.41 |
183.41 |
181.795 |
183.41 |
183.41 |
+0.195 (+0.11%)
|
207,103 |
| 23 Jan 2023 |
USD |
177.355 |
183.215 |
177.355 |
183.215 |
183.215 |
+7.085 (+4.02%)
|
401 |
| 20 Jan 2023 |
USD |
173.942 |
176.295 |
173.942 |
176.13 |
176.13 |
+3.919 (+2.28%)
|
60 |
| 19 Jan 2023 |
USD |
172.46 |
172.46 |
172.211 |
172.211 |
172.211 |
-3.464 (-1.97%)
|
6,290 |
| 18 Jan 2023 |
USD |
172.97 |
175.675 |
172.97 |
175.675 |
175.675 |
+2.175 (+1.25%)
|
7,454 |
| 17 Jan 2023 |
USD |
171.79 |
174.5 |
170.09 |
173.5 |
173.5 |
+6.126 (+3.66%)
|
3,775 |
| 13 Jan 2023 |
USD |
167.3595 |
167.86 |
167.035 |
167.374 |
167.374 |
+0.274 (+0.16%)
|
282 |
| 12 Jan 2023 |
USD |
167.8485 |
167.8485 |
165.6275 |
167.1 |
167.1 |
+1.378 (+0.83%)
|
139 |
| 11 Jan 2023 |
USD |
165.158 |
165.7224 |
165.158 |
165.7224 |
165.7224 |
-0.198 (-0.12%)
|
288 |
| 10 Jan 2023 |
USD |
165.92 |
165.92 |
165.92 |
165.92 |
165.92 |
-1.999 (-1.19%)
|
96,000 |
| 9 Jan 2023 |
USD |
163.055 |
167.93 |
163.055 |
167.919 |
167.919 |
+10.324 (+6.55%)
|
537 |
| 6 Jan 2023 |
USD |
157.595 |
157.595 |
157.595 |
157.595 |
157.595 |
+0.735 (+0.47%)
|
52 |
| 5 Jan 2023 |
USD |
156.86 |
156.86 |
156.86 |
156.86 |
156.86 |
-2.75 (-1.72%)
|
50 |
| 4 Jan 2023 |
USD |
159.61 |
159.61 |
159.61 |
159.61 |
159.61 |
-3.37 (-2.07%)
|
55 |
| 3 Jan 2023 |
USD |
162.98 |
162.98 |
162.98 |
162.98 |
162.98 |
+2.455 (+1.53%)
|
1 |
| 30 Dec 2022 |
USD |
160.525 |
160.525 |
160.525 |
160.525 |
160.525 |
-1.67 (-1.03%)
|
30 |
| 29 Dec 2022 |
USD |
161.83 |
162.195 |
161.83 |
162.195 |
162.195 |
+2.125 (+1.33%)
|
181 |
| 28 Dec 2022 |
USD |
160.07 |
160.07 |
160.07 |
160.07 |
160.07 |
0.0 (0.0%)
|
1,764 |
| 27 Dec 2022 |
USD |
160.07 |
160.07 |
160.07 |
160.07 |
160.07 |
+0.7 (+0.44%)
|
21 |
