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 |
| 7 Mar 2022 |
USD |
151 |
154.94 |
151 |
152.425 |
152.425 |
-2.105 (-1.36%)
|
103 |
| 4 Mar 2022 |
USD |
154.53 |
154.53 |
154.53 |
154.53 |
154.53 |
-1.36 (-0.87%)
|
3 |
| 3 Mar 2022 |
USD |
158.1 |
158.515 |
154.71 |
155.89 |
155.89 |
+0.36 (+0.23%)
|
170 |
| 2 Mar 2022 |
USD |
154.43 |
155.615 |
152.73 |
155.53 |
155.53 |
+3.93 (+2.59%)
|
108 |
| 1 Mar 2022 |
USD |
151.85 |
151.85 |
151.4 |
151.6 |
151.6 |
+1.61 (+1.07%)
|
1 |
| 28 Feb 2022 |
USD |
150 |
150 |
149.99 |
149.99 |
149.99 |
-1.55 (-1.02%)
|
49 |
| 25 Feb 2022 |
USD |
148.42 |
151.55 |
148.17 |
151.54 |
151.54 |
+8.863 (+6.21%)
|
51 |
| 24 Feb 2022 |
USD |
138 |
143.67 |
138 |
142.6772 |
142.6772 |
-1.381 (-0.96%)
|
3,237 |
| 23 Feb 2022 |
USD |
149.175 |
149.175 |
144.0578 |
144.0578 |
144.0578 |
+8.818 (+6.52%)
|
5,893 |
| 22 Feb 2022 |
USD |
134.58 |
135.38 |
134.58 |
135.2401 |
135.2401 |
-1.59 (-1.16%)
|
153 |
| 18 Feb 2022 |
USD |
138.48 |
138.48 |
136.83 |
136.83 |
136.83 |
-3.33 (-2.38%)
|
92 |
| 17 Feb 2022 |
USD |
147.87 |
147.87 |
140.14 |
140.16 |
140.16 |
-2.47 (-1.73%)
|
92 |
| 16 Feb 2022 |
USD |
144.97 |
144.97 |
142.63 |
142.63 |
142.63 |
-2.005 (-1.39%)
|
349 |
| 15 Feb 2022 |
USD |
145.7 |
145.7 |
144.635 |
144.635 |
144.635 |
+1.105 (+0.77%)
|
16 |
| 14 Feb 2022 |
USD |
142.17 |
143.53 |
142.17 |
143.53 |
143.53 |
-2.271 (-1.56%)
|
2 |
| 11 Feb 2022 |
USD |
150.31 |
150.31 |
145.801 |
145.801 |
145.801 |
-7.489 (-4.89%)
|
176 |
| 10 Feb 2022 |
USD |
149.16 |
153.29 |
149.16 |
153.29 |
153.29 |
+0.57 (+0.37%)
|
10 |
| 9 Feb 2022 |
USD |
152.72 |
152.72 |
152.72 |
152.72 |
152.72 |
+3.89 (+2.61%)
|
0 |
| 8 Feb 2022 |
USD |
146.72 |
148.98 |
145.41 |
148.83 |
148.83 |
+1.58 (+1.07%)
|
100,140 |
| 7 Feb 2022 |
USD |
147.62 |
147.62 |
147.25 |
147.25 |
147.25 |
+0.09 (+0.06%)
|
191 |
| 4 Feb 2022 |
USD |
145.25 |
147.16 |
145.25 |
147.16 |
147.16 |
-1.63 (-1.10%)
|
1 |
| 3 Feb 2022 |
USD |
150.0025 |
150.0025 |
148.79 |
148.79 |
148.79 |
-3.35 (-2.20%)
|
32 |
| 2 Feb 2022 |
USD |
152.09 |
152.14 |
150.76 |
152.14 |
152.14 |
+0.67 (+0.44%)
|
277 |
| 1 Feb 2022 |
USD |
153.48 |
153.48 |
150.41 |
151.47 |
151.47 |
+1.35 (+0.90%)
|
111 |
| 31 Jan 2022 |
USD |
145.78 |
150.5 |
145.78 |
150.12 |
150.12 |
+7.05 (+4.93%)
|
315 |
| 28 Jan 2022 |
USD |
138 |
143.07 |
138 |
143.07 |
143.07 |
+3.15 (+2.25%)
|
50 |
| 27 Jan 2022 |
USD |
145.82 |
145.82 |
138.66 |
139.92 |
139.92 |
-6.57 (-4.48%)
|
265 |
| 26 Jan 2022 |
USD |
145.87 |
146.49 |
145.5 |
146.49 |
146.49 |
+3.15 (+2.20%)
|
343 |
| 25 Jan 2022 |
USD |
147.628 |
147.64 |
143.34 |
143.34 |
143.34 |
-2.77 (-1.90%)
|
211 |
| 24 Jan 2022 |
USD |
145.77 |
146.91 |
142.84 |
146.11 |
146.11 |
-4.39 (-2.92%)
|
503 |
