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 |
| 22 Aug 2024 |
USD |
286.88 |
286.88 |
276.51 |
276.51 |
276.51 |
-7.52 (-2.65%)
|
542 |
| 21 Aug 2024 |
USD |
280.64 |
284.8397 |
279.0801 |
284.03 |
284.03 |
+3.68 (+1.31%)
|
1,354 |
| 20 Aug 2024 |
USD |
281.95 |
283.7378 |
279.81 |
280.3501 |
280.3501 |
+0.9 (+0.32%)
|
98,138 |
| 19 Aug 2024 |
USD |
281 |
281.99 |
276.6301 |
279.45 |
279.45 |
-3.23 (-1.14%)
|
7,599 |
| 16 Aug 2024 |
USD |
280.3 |
282.79 |
278.46 |
282.6799 |
282.6799 |
+2.05 (+0.73%)
|
1,953 |
| 15 Aug 2024 |
USD |
276.6 |
281.0901 |
275.4399 |
280.6301 |
280.6301 |
+8.5 (+3.12%)
|
771 |
| 14 Aug 2024 |
USD |
272.4 |
274.3601 |
270.1218 |
272.1301 |
272.1301 |
-0.92 (-0.34%)
|
1,763 |
| 13 Aug 2024 |
USD |
270 |
273.8396 |
268.76 |
273.05 |
273.05 |
+7.19 (+2.70%)
|
904 |
| 12 Aug 2024 |
USD |
269.54 |
269.54 |
263.475 |
265.8601 |
265.8601 |
-4.44 (-1.64%)
|
700 |
| 9 Aug 2024 |
USD |
269 |
270.75 |
265.9299 |
270.3 |
270.3 |
+2.59 (+0.97%)
|
1,422 |
| 8 Aug 2024 |
USD |
257.75 |
267.71 |
256.23 |
267.71 |
267.71 |
+15.17 (+6.01%)
|
649 |
| 7 Aug 2024 |
USD |
267.55 |
269.8201 |
252.52 |
252.54 |
252.54 |
-10.65 (-4.05%)
|
708 |
| 6 Aug 2024 |
USD |
253.5352 |
263.3 |
252.98 |
263.1899 |
263.1899 |
+17.687 (+7.20%)
|
2,815 |
| 5 Aug 2024 |
USD |
242.18 |
249.99 |
226 |
245.5032 |
245.5032 |
+1.192 (+0.49%)
|
3,735 |
| 2 Aug 2024 |
USD |
254.44 |
256.4233 |
242.25 |
244.3116 |
244.3116 |
-16.509 (-6.33%)
|
36,038 |
| 1 Aug 2024 |
USD |
267.66 |
270.391 |
259.0322 |
260.8201 |
260.8201 |
-5.64 (-2.12%)
|
1,955 |
| 31 Jul 2024 |
USD |
257.6 |
266.965 |
257.6 |
266.46 |
266.46 |
+13.11 (+5.17%)
|
24,989 |
| 30 Jul 2024 |
USD |
257.98 |
260.23 |
251.88 |
253.35 |
253.35 |
-6.67 (-2.57%)
|
1,747 |
| 29 Jul 2024 |
USD |
260.5 |
264.8101 |
258.75 |
260.02 |
260.02 |
+0.46 (+0.18%)
|
1,247 |
| 26 Jul 2024 |
USD |
262.515 |
264.3901 |
259.2 |
259.5605 |
259.5605 |
-3.5 (-1.33%)
|
1,661 |
| 25 Jul 2024 |
USD |
267.45 |
268.97 |
259.53 |
263.0601 |
263.0601 |
-7.665 (-2.83%)
|
4,250 |
| 24 Jul 2024 |
USD |
281.25 |
281.25 |
269.63 |
270.725 |
270.725 |
-12.645 (-4.46%)
|
2,203 |
| 23 Jul 2024 |
USD |
281.19 |
290.9208 |
280.77 |
283.37 |
283.37 |
-4.672 (-1.62%)
|
126,124 |
| 22 Jul 2024 |
USD |
284.788 |
288.0422 |
283.13 |
288.0422 |
288.0422 |
+8.567 (+3.07%)
|
1,334 |
| 19 Jul 2024 |
USD |
279.355 |
280.83 |
276.3 |
279.475 |
279.475 |
+4.535 (+1.65%)
|
1,315 |
| 18 Jul 2024 |
USD |
295.32 |
295.32 |
273.3201 |
274.94 |
274.94 |
-15.924 (-5.47%)
|
7,165 |
| 17 Jul 2024 |
USD |
305.5 |
305.5 |
288.9668 |
290.864 |
290.864 |
-19.826 (-6.38%)
|
2,806 |
| 16 Jul 2024 |
USD |
317.1 |
317.63 |
310.1001 |
310.6899 |
310.6899 |
-4.12 (-1.31%)
|
16,602 |
| 15 Jul 2024 |
USD |
314.5 |
316.8867 |
313.3999 |
314.81 |
314.81 |
-4.23 (-1.33%)
|
1,056 |
| 12 Jul 2024 |
USD |
313.11 |
319.1201 |
311.4399 |
319.04 |
319.04 |
+2.21 (+0.70%)
|
715 |
