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 |
| 4 May 2022 |
USD |
153.54 |
153.54 |
149.83 |
149.83 |
149.83 |
-2.58 (-1.69%)
|
1 |
| 3 May 2022 |
USD |
151.02 |
152.41 |
151.02 |
152.41 |
152.41 |
-1.461 (-0.95%)
|
1 |
| 29 Apr 2022 |
USD |
157.72 |
157.72 |
153.871 |
153.871 |
153.871 |
-5.431 (-3.41%)
|
129 |
| 28 Apr 2022 |
USD |
154.2927 |
159.3019 |
154.2927 |
159.3019 |
159.3019 |
+4.242 (+2.74%)
|
398 |
| 27 Apr 2022 |
USD |
155.22 |
155.22 |
154.53 |
155.06 |
155.06 |
-1.35 (-0.86%)
|
213 |
| 26 Apr 2022 |
USD |
155.995 |
156.45 |
154.5 |
156.41 |
156.41 |
+3.757 (+2.46%)
|
45 |
| 21 Apr 2022 |
USD |
159.18 |
159.18 |
152.53 |
152.6525 |
152.6525 |
-4.383 (-2.79%)
|
30,874 |
| 20 Apr 2022 |
USD |
157.0355 |
157.0355 |
157.0355 |
157.0355 |
157.0355 |
+0.606 (+0.39%)
|
897 |
| 12 Apr 2022 |
USD |
157.3 |
157.46 |
156.41 |
156.43 |
156.43 |
+3.52 (+2.30%)
|
11 |
| 11 Apr 2022 |
USD |
156.15 |
156.26 |
152.91 |
152.91 |
152.91 |
-8.875 (-5.49%)
|
112 |
| 7 Apr 2022 |
USD |
161.08 |
161.785 |
161.08 |
161.785 |
161.785 |
-3.375 (-2.04%)
|
250 |
| 5 Apr 2022 |
USD |
167.37 |
167.37 |
165.16 |
165.16 |
165.16 |
-2.38 (-1.42%)
|
1,145 |
| 4 Apr 2022 |
USD |
168.49 |
168.49 |
167.54 |
167.54 |
167.54 |
+4.18 (+2.56%)
|
55 |
| 1 Apr 2022 |
USD |
165.01 |
166.926 |
163.27 |
163.36 |
163.36 |
-0.953 (-0.58%)
|
487 |
| 31 Mar 2022 |
USD |
166.64 |
166.64 |
163.21 |
164.313 |
164.313 |
+0.003 (+0.0%)
|
228 |
| 30 Mar 2022 |
USD |
164.31 |
164.31 |
164.31 |
164.31 |
164.31 |
-0.53 (-0.32%)
|
7 |
| 29 Mar 2022 |
USD |
164.59 |
164.84 |
164.07 |
164.84 |
164.84 |
+3.78 (+2.35%)
|
37 |
| 28 Mar 2022 |
USD |
159.165 |
161.552 |
159.165 |
161.06 |
161.06 |
+2.725 (+1.72%)
|
100 |
| 25 Mar 2022 |
USD |
162.889 |
163.38 |
158.335 |
158.335 |
158.335 |
-0.525 (-0.33%)
|
70 |
| 24 Mar 2022 |
USD |
158.86 |
158.86 |
158.86 |
158.86 |
158.86 |
-0.33 (-0.21%)
|
25 |
| 23 Mar 2022 |
USD |
159.19 |
159.19 |
159.19 |
159.19 |
159.19 |
-1.341 (-0.84%)
|
10 |
| 22 Mar 2022 |
USD |
160.5305 |
160.5305 |
160.5305 |
160.5305 |
160.5305 |
+3.561 (+2.27%)
|
169 |
| 21 Mar 2022 |
USD |
155.265 |
156.97 |
155.265 |
156.97 |
156.97 |
+6.46 (+4.29%)
|
173 |
| 18 Mar 2022 |
USD |
151.03 |
154.59 |
150.51 |
150.51 |
150.51 |
-2.39 (-1.56%)
|
97,678 |
| 17 Mar 2022 |
USD |
148.01 |
152.9 |
148.01 |
152.9 |
152.9 |
+4.74 (+3.20%)
|
3 |
| 16 Mar 2022 |
USD |
147.57 |
148.16 |
147.57 |
148.16 |
148.16 |
+6.44 (+4.54%)
|
17 |
| 15 Mar 2022 |
USD |
141.07 |
142.94 |
141.07 |
141.72 |
141.72 |
+1.73 (+1.24%)
|
74 |
| 14 Mar 2022 |
USD |
143.35 |
143.35 |
139.99 |
139.99 |
139.99 |
-11.08 (-7.33%)
|
1 |
| 9 Mar 2022 |
USD |
148.88 |
151.49 |
148.2075 |
151.07 |
151.07 |
+0.96 (+0.64%)
|
44 |
| 8 Mar 2022 |
USD |
149.25 |
150.26 |
144.93 |
150.11 |
150.11 |
-2.315 (-1.52%)
|
1,643 |
