Cadence Design Systems Inc.
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Aug 2022 |
USD |
189.105 |
189.5 |
186.66 |
186.66 |
186.66 |
+2.766 (+1.50%)
|
381 |
| 9 Aug 2022 |
USD |
183.54 |
184.3449 |
183.3056 |
183.8937 |
183.8937 |
-0.316 (-0.17%)
|
281 |
| 8 Aug 2022 |
USD |
187.78 |
187.78 |
184.21 |
184.21 |
184.21 |
-1.834 (-0.99%)
|
1,084 |
| 5 Aug 2022 |
USD |
182.96 |
186.0437 |
182.96 |
186.0437 |
186.0437 |
+4.404 (+2.42%)
|
41 |
| 4 Aug 2022 |
USD |
182.34 |
183.77 |
181.64 |
181.64 |
181.64 |
-0.849 (-0.47%)
|
161 |
| 3 Aug 2022 |
USD |
180.85 |
182.4888 |
176.86 |
182.4888 |
182.4888 |
-1.521 (-0.83%)
|
123 |
| 2 Aug 2022 |
USD |
184.322 |
185.02 |
183.2788 |
184.01 |
184.01 |
-3.27 (-1.75%)
|
323 |
| 1 Aug 2022 |
USD |
184.15 |
187.28 |
183.7 |
187.28 |
187.28 |
+2.66 (+1.44%)
|
287 |
| 29 Jul 2022 |
USD |
183.62 |
185.11 |
183.62 |
184.62 |
184.62 |
+2.658 (+1.46%)
|
290 |
| 28 Jul 2022 |
USD |
177.82 |
181.962 |
177.82 |
181.962 |
181.962 |
+6.654 (+3.80%)
|
239 |
| 27 Jul 2022 |
USD |
174.575 |
175.308 |
174.545 |
175.308 |
175.308 |
+4.158 (+2.43%)
|
81 |
| 26 Jul 2022 |
USD |
170.7012 |
173.77 |
170.6844 |
171.15 |
171.15 |
+5.14 (+3.10%)
|
346 |
| 25 Jul 2022 |
USD |
167.86 |
167.89 |
165.688 |
166.01 |
166.01 |
-2.318 (-1.38%)
|
51 |
| 22 Jul 2022 |
USD |
168.75 |
171.01 |
168.3283 |
168.3283 |
168.3283 |
+1.928 (+1.16%)
|
3,465 |
| 21 Jul 2022 |
USD |
164.345 |
166.4 |
164.345 |
166.4 |
166.4 |
+4.07 (+2.51%)
|
123 |
| 20 Jul 2022 |
USD |
162.33 |
162.33 |
162.33 |
162.33 |
162.33 |
+4.34 (+2.75%)
|
200 |
| 18 Jul 2022 |
USD |
158.08 |
158.08 |
157.39 |
157.99 |
157.99 |
+1.15 (+0.73%)
|
206 |
| 15 Jul 2022 |
USD |
155.25 |
156.84 |
155.25 |
156.84 |
156.84 |
+5.551 (+3.67%)
|
3,121 |
| 14 Jul 2022 |
USD |
152.21 |
152.21 |
150.21 |
151.289 |
151.289 |
+0.799 (+0.53%)
|
26 |
| 13 Jul 2022 |
USD |
154.22 |
154.22 |
150.49 |
150.49 |
150.49 |
-8.475 (-5.33%)
|
115,871 |
| 12 Jul 2022 |
USD |
161.58 |
161.605 |
158.965 |
158.965 |
158.965 |
-0.485 (-0.30%)
|
8 |
| 11 Jul 2022 |
USD |
159.45 |
159.45 |
159.45 |
159.45 |
159.45 |
-0.27 (-0.17%)
|
15 |
| 8 Jul 2022 |
USD |
161.15 |
161.15 |
159.09 |
159.7198 |
159.7198 |
+0.495 (+0.31%)
|
277 |
| 7 Jul 2022 |
USD |
156.41 |
159.225 |
156.41 |
159.225 |
159.225 |
+7.54 (+4.97%)
|
875 |
| 6 Jul 2022 |
USD |
151.64 |
153.108 |
151.64 |
151.685 |
151.685 |
+2.585 (+1.73%)
|
491 |
| 5 Jul 2022 |
USD |
148.2615 |
149.1 |
148.2615 |
149.1 |
149.1 |
+0.05 (+0.03%)
|
319 |
| 1 Jul 2022 |
USD |
150.03 |
150.03 |
149.05 |
149.05 |
149.05 |
-0.83 (-0.55%)
|
1,278 |
| 30 Jun 2022 |
USD |
149.34 |
149.88 |
149.1433 |
149.88 |
149.88 |
+0.12 (+0.08%)
|
424 |
| 28 Jun 2022 |
USD |
154.45 |
154.45 |
149.76 |
149.76 |
149.76 |
-5.505 (-3.55%)
|
21,089 |
| 27 Jun 2022 |
USD |
155.784 |
155.784 |
155.265 |
155.265 |
155.265 |
+0.01 (+0.01%)
|
387 |
