Cadence Design Systems Inc. Recent Share Price (LSE:0HS2)

LSE:0HS2 - Cadence Design Systems Inc Cadence Design Systems Inc.
Sector: Information Technology, Industry: Application Software

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Dec 2022	USD	163.1563	163.1563	159.37	159.37	159.37	-4.294 (-2.62%)	194
21 Dec 2022	USD	161.8985	163.6642	161.8985	163.6642	163.6642	+4.264 (+2.68%)	248
20 Dec 2022	USD	159.4	160.566	159.4	159.4	159.4	-2.14 (-1.32%)	110
19 Dec 2022	USD	163.2	163.45	160.87	161.54	161.54	-1.24 (-0.76%)	339
16 Dec 2022	USD	164.2487	164.6135	162.78	162.78	162.78	-0.225 (-0.14%)	69
15 Dec 2022	USD	163.005	163.005	163.005	163.005	163.005	-2.06 (-1.25%)	22
14 Dec 2022	USD	169.7882	170.4708	165.065	165.065	165.065	-5.881 (-3.44%)	1,913
13 Dec 2022	USD	174.56	174.56	170.4954	170.9461	170.9461	+10.731 (+6.70%)	396
9 Dec 2022	USD	160.215	160.215	160.215	160.215	160.215	0.0 (0.0%)	819
7 Dec 2022	USD	161.735	161.735	159.955	160.215	160.215	-3.615 (-2.21%)	137
6 Dec 2022	USD	164.5119	164.5119	163.83	163.83	163.83	-3.691 (-2.20%)	284
5 Dec 2022	USD	169.925	169.925	167.521	167.521	167.521	-4.629 (-2.69%)	189
2 Dec 2022	USD	172.62	172.62	171.527	172.15	172.15	-2.48 (-1.42%)	146
1 Dec 2022	USD	174.6206	176.97	174.605	174.63	174.63	+10.162 (+6.18%)	718
30 Nov 2022	USD	164.243	164.56	164.2	164.4685	164.4685	-2.326 (-1.39%)	9
29 Nov 2022	USD	166.795	166.795	166.795	166.795	166.795	0.0 (0.0%)	340
28 Nov 2022	USD	167.54	168.44	166.795	166.795	166.795	-0.715 (-0.43%)	41
25 Nov 2022	USD	167.51	167.51	167.51	167.51	167.51	-0.16 (-0.10%)	1
23 Nov 2022	USD	165.24	168.36	165.24	167.67	167.67	+3.635 (+2.22%)	8
22 Nov 2022	USD	162.31	164.04	161.86	164.035	164.035	+1.43 (+0.88%)	5,791
21 Nov 2022	USD	164.45	164.45	162.605	162.605	162.605	-1.995 (-1.21%)	122
18 Nov 2022	USD	166.34	166.34	164.6	164.6	164.6	-1.88 (-1.13%)	0
17 Nov 2022	USD	166.48	166.48	166.48	166.48	166.48	-5.3 (-3.09%)	100
16 Nov 2022	USD	171.78	171.78	171.78	171.78	171.78	0.0 (0.0%)	11,760
15 Nov 2022	USD	171.01	171.78	171.01	171.78	171.78	+5.798 (+3.49%)	248
14 Nov 2022	USD	165.982	165.982	165.982	165.982	165.982	0.0 (0.0%)	680
11 Nov 2022	USD	161.895	165.982	161.895	165.982	165.982	+6.127 (+3.83%)	95
10 Nov 2022	USD	157.8785	159.855	157.065	159.855	159.855	+12.025 (+8.13%)	102
9 Nov 2022	USD	148.26	148.26	146.19	147.83	147.83	-0.28 (-0.19%)	6
8 Nov 2022	USD	147.8571	150.27	147.8571	148.11	148.11	+3.32 (+2.29%)	318

Unicorn Response |