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 |
| 26 Sep 2022 |
USD |
161.05 |
163.71 |
161.05 |
162.83 |
162.83 |
+2.845 (+1.78%)
|
44 |
| 23 Sep 2022 |
USD |
160.819 |
161.3726 |
159.985 |
159.985 |
159.985 |
-2.83 (-1.74%)
|
269 |
| 22 Sep 2022 |
USD |
166.04 |
166.04 |
162.245 |
162.815 |
162.815 |
-6.261 (-3.70%)
|
115,634 |
| 21 Sep 2022 |
USD |
166.99 |
169.3776 |
166.99 |
169.076 |
169.076 |
+3.221 (+1.94%)
|
5,811 |
| 19 Sep 2022 |
USD |
162.64 |
165.925 |
162.63 |
165.855 |
165.855 |
+3.455 (+2.13%)
|
255 |
| 16 Sep 2022 |
USD |
162.66 |
162.66 |
162.245 |
162.4 |
162.4 |
-1.585 (-0.97%)
|
65 |
| 15 Sep 2022 |
USD |
165.1 |
165.1 |
163.985 |
163.985 |
163.985 |
-1.775 (-1.07%)
|
418 |
| 14 Sep 2022 |
USD |
167.565 |
168.198 |
165.755 |
165.76 |
165.76 |
-2.188 (-1.30%)
|
99 |
| 13 Sep 2022 |
USD |
169.68 |
169.68 |
167.948 |
167.948 |
167.948 |
-6.647 (-3.81%)
|
258 |
| 12 Sep 2022 |
USD |
175.11 |
175.11 |
174.595 |
174.595 |
174.595 |
+1.135 (+0.65%)
|
26 |
| 9 Sep 2022 |
USD |
173.515 |
173.515 |
173.46 |
173.46 |
173.46 |
+0.6 (+0.35%)
|
2 |
| 8 Sep 2022 |
USD |
169.31 |
172.86 |
169.31 |
172.86 |
172.86 |
+3.92 (+2.32%)
|
28 |
| 7 Sep 2022 |
USD |
167.905 |
168.94 |
167.905 |
168.94 |
168.94 |
-1.29 (-0.76%)
|
44 |
| 6 Sep 2022 |
USD |
168.58 |
170.23 |
168.26 |
170.23 |
170.23 |
+0.3 (+0.18%)
|
182 |
| 2 Sep 2022 |
USD |
171.34 |
171.66 |
169.93 |
169.93 |
169.93 |
+1.905 (+1.13%)
|
1,204 |
| 1 Sep 2022 |
USD |
171.03 |
171.36 |
166.98 |
168.025 |
168.025 |
-5.24 (-3.02%)
|
502 |
| 31 Aug 2022 |
USD |
175.505 |
175.505 |
173.265 |
173.265 |
173.265 |
+0.595 (+0.34%)
|
301 |
| 30 Aug 2022 |
USD |
175.86 |
175.86 |
171.395 |
172.6701 |
172.6701 |
-6.492 (-3.62%)
|
435 |
| 26 Aug 2022 |
USD |
183.68 |
183.849 |
179.1625 |
179.1625 |
179.1625 |
-4.561 (-2.48%)
|
286 |
| 25 Aug 2022 |
USD |
184.936 |
185.21 |
183.57 |
183.723 |
183.723 |
-0.397 (-0.22%)
|
438 |
| 24 Aug 2022 |
USD |
185.4 |
185.4 |
182.735 |
184.12 |
184.12 |
+0.81 (+0.44%)
|
594 |
| 23 Aug 2022 |
USD |
183.98 |
184.93 |
183.05 |
183.31 |
183.31 |
-2.637 (-1.42%)
|
246 |
| 22 Aug 2022 |
USD |
185.675 |
186.49 |
184.784 |
185.947 |
185.947 |
-2.238 (-1.19%)
|
423 |
| 19 Aug 2022 |
USD |
188.93 |
189.08 |
187.125 |
188.185 |
188.185 |
-3.205 (-1.67%)
|
201 |
| 18 Aug 2022 |
USD |
192.82 |
192.82 |
191.39 |
191.39 |
191.39 |
+0.465 (+0.24%)
|
19 |
| 17 Aug 2022 |
USD |
190.935 |
191.26 |
190.231 |
190.925 |
190.925 |
-1.995 (-1.03%)
|
223 |
| 16 Aug 2022 |
USD |
191.585 |
194.62 |
191.585 |
192.92 |
192.92 |
+1.01 (+0.53%)
|
244 |
| 15 Aug 2022 |
USD |
188.98 |
191.91 |
188.82 |
191.91 |
191.91 |
+3.12 (+1.65%)
|
114 |
| 12 Aug 2022 |
USD |
188.765 |
188.79 |
188.765 |
188.79 |
188.79 |
+1.51 (+0.81%)
|
13 |
| 11 Aug 2022 |
USD |
188.18 |
188.18 |
186.9289 |
187.28 |
187.28 |
+0.62 (+0.33%)
|
245 |
