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 |
| 7 Nov 2022 |
USD |
142.955 |
144.79 |
142.6605 |
144.79 |
144.79 |
+5.175 (+3.71%)
|
82 |
| 4 Nov 2022 |
USD |
142.3751 |
142.4561 |
139.19 |
139.615 |
139.615 |
-4.9 (-3.39%)
|
547 |
| 3 Nov 2022 |
USD |
145.09 |
145.4808 |
142.4917 |
144.515 |
144.515 |
-3.49 (-2.36%)
|
5,976 |
| 2 Nov 2022 |
USD |
151.54 |
151.54 |
148.005 |
148.005 |
148.005 |
-2.04 (-1.36%)
|
32 |
| 1 Nov 2022 |
USD |
153.25 |
153.25 |
150.045 |
150.045 |
150.045 |
-2.145 (-1.41%)
|
193 |
| 31 Oct 2022 |
USD |
150 |
152.19 |
150 |
152.19 |
152.19 |
+1.281 (+0.85%)
|
60 |
| 28 Oct 2022 |
USD |
149.29 |
150.9093 |
149.29 |
150.9093 |
150.9093 |
+2.598 (+1.75%)
|
52 |
| 27 Oct 2022 |
USD |
150.82 |
150.82 |
146.955 |
148.311 |
148.311 |
+0.02 (+0.01%)
|
912 |
| 26 Oct 2022 |
USD |
148.291 |
148.291 |
148.291 |
148.291 |
148.291 |
-5.864 (-3.80%)
|
30 |
| 25 Oct 2022 |
USD |
157.485 |
160.28 |
153.44 |
154.155 |
154.155 |
-2.305 (-1.47%)
|
59,763 |
| 24 Oct 2022 |
USD |
156.46 |
156.46 |
156.46 |
156.46 |
156.46 |
0.0 (0.0%)
|
672 |
| 21 Oct 2022 |
USD |
151.43 |
156.46 |
151.43 |
156.46 |
156.46 |
+0.31 (+0.20%)
|
173 |
| 20 Oct 2022 |
USD |
154.92 |
156.17 |
154.92 |
156.1499 |
156.1499 |
+4.19 (+2.76%)
|
61 |
| 19 Oct 2022 |
USD |
152.815 |
153.2867 |
151.96 |
151.96 |
151.96 |
-3.555 (-2.29%)
|
186 |
| 18 Oct 2022 |
USD |
158.66 |
158.8919 |
155.1229 |
155.515 |
155.515 |
+7.835 (+5.31%)
|
470 |
| 17 Oct 2022 |
USD |
147.68 |
147.68 |
147.68 |
147.68 |
147.68 |
0.0 (0.0%)
|
80 |
| 14 Oct 2022 |
USD |
151.99 |
151.99 |
147.68 |
147.68 |
147.68 |
-0.844 (-0.57%)
|
3,548 |
| 13 Oct 2022 |
USD |
143.4683 |
148.5238 |
143.4683 |
148.5238 |
148.5238 |
-1.786 (-1.19%)
|
352 |
| 12 Oct 2022 |
USD |
148.04 |
150.31 |
148.04 |
150.31 |
150.31 |
-0.345 (-0.23%)
|
6,741 |
| 11 Oct 2022 |
USD |
153.4216 |
153.4216 |
150.455 |
150.655 |
150.655 |
-4.415 (-2.85%)
|
154 |
| 10 Oct 2022 |
USD |
159.21 |
159.21 |
154.86 |
155.07 |
155.07 |
-4.16 (-2.61%)
|
104 |
| 7 Oct 2022 |
USD |
165.21 |
168.41 |
159.075 |
159.23 |
159.23 |
-10.42 (-6.14%)
|
7,237 |
| 6 Oct 2022 |
USD |
170.305 |
171.0542 |
168.4961 |
169.65 |
169.65 |
+1.01 (+0.60%)
|
532 |
| 5 Oct 2022 |
USD |
171.33 |
171.33 |
168.1036 |
168.64 |
168.64 |
-3.339 (-1.94%)
|
3,349 |
| 4 Oct 2022 |
USD |
173.685 |
174.23 |
171.9792 |
171.9792 |
171.9792 |
+2.849 (+1.68%)
|
433 |
| 3 Oct 2022 |
USD |
163.43 |
169.13 |
163.43 |
169.13 |
169.13 |
+1.952 (+1.17%)
|
378 |
| 30 Sep 2022 |
USD |
164.79 |
167.4194 |
164.2536 |
167.1783 |
167.1783 |
+3.083 (+1.88%)
|
761 |
| 29 Sep 2022 |
USD |
164.095 |
164.095 |
164.095 |
164.095 |
164.095 |
-0.735 (-0.45%)
|
49 |
| 28 Sep 2022 |
USD |
164 |
164.83 |
163.22 |
164.83 |
164.83 |
+2.98 (+1.84%)
|
11 |
| 27 Sep 2022 |
USD |
162.38 |
162.38 |
161.85 |
161.85 |
161.85 |
-0.98 (-0.60%)
|
9,436 |
