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 |
| 21 Jan 2022 |
USD |
149.66 |
150.5028 |
149.47 |
150.5 |
150.5 |
-5.834 (-3.73%)
|
136 |
| 20 Jan 2022 |
USD |
156.72 |
156.72 |
156.334 |
156.334 |
156.334 |
+1.544 (+1.00%)
|
6,171 |
| 19 Jan 2022 |
USD |
154.69 |
154.9438 |
153.425 |
154.79 |
154.79 |
-1.37 (-0.88%)
|
310 |
| 18 Jan 2022 |
USD |
156.0701 |
156.22 |
154.8246 |
156.16 |
156.16 |
-3.73 (-2.33%)
|
186 |
| 14 Jan 2022 |
USD |
161.155 |
163.8 |
159.89 |
159.89 |
159.89 |
-9.35 (-5.52%)
|
124 |
| 13 Jan 2022 |
USD |
170.6 |
170.6 |
169.24 |
169.24 |
169.24 |
-2.115 (-1.23%)
|
29 |
| 12 Jan 2022 |
USD |
170.29 |
171.355 |
170.29 |
171.355 |
171.355 |
+1.885 (+1.11%)
|
534 |
| 11 Jan 2022 |
USD |
166.47 |
169.47 |
165.13 |
169.47 |
169.47 |
+5.56 (+3.39%)
|
144 |
| 10 Jan 2022 |
USD |
163.07 |
166.02 |
161.43 |
163.91 |
163.91 |
-4.665 (-2.77%)
|
2,944 |
| 7 Jan 2022 |
USD |
172.69 |
172.69 |
166.335 |
168.575 |
168.575 |
-5.905 (-3.38%)
|
161 |
| 6 Jan 2022 |
USD |
172.62 |
174.82 |
170.4101 |
174.48 |
174.48 |
-1.58 (-0.90%)
|
3,427 |
| 5 Jan 2022 |
USD |
176.78 |
178.36 |
176.06 |
176.06 |
176.06 |
+1.04 (+0.59%)
|
303 |
| 4 Jan 2022 |
USD |
182.885 |
182.885 |
175.02 |
175.02 |
175.02 |
-8.5 (-4.63%)
|
110 |
| 3 Jan 2022 |
USD |
184.74 |
188 |
182.58 |
183.52 |
183.52 |
-2.948 (-1.58%)
|
26 |
| 31 Dec 2021 |
USD |
187.17 |
187.17 |
186.0675 |
186.468 |
186.468 |
-2.842 (-1.50%)
|
221 |
| 30 Dec 2021 |
USD |
191.91 |
191.91 |
188.64 |
189.31 |
189.31 |
+0.09 (+0.05%)
|
121 |
| 29 Dec 2021 |
USD |
190.9693 |
191.08 |
189.22 |
189.22 |
189.22 |
-0.93 (-0.49%)
|
140 |
| 28 Dec 2021 |
USD |
192.78 |
192.78 |
189.96 |
190.15 |
190.15 |
-0.59 (-0.31%)
|
98 |
| 27 Dec 2021 |
USD |
188.83 |
191.25 |
188.74 |
190.74 |
190.74 |
+4 (+2.14%)
|
163 |
| 23 Dec 2021 |
USD |
186.74 |
186.74 |
186.74 |
186.74 |
186.74 |
+1.04 (+0.56%)
|
0 |
| 22 Dec 2021 |
USD |
182.5 |
186.25 |
182.5 |
185.7 |
185.7 |
+3.91 (+2.15%)
|
41 |
| 21 Dec 2021 |
USD |
179.98 |
181.79 |
177.65 |
181.79 |
181.79 |
+4.58 (+2.58%)
|
225 |
| 20 Dec 2021 |
USD |
179.15 |
179.15 |
177.21 |
177.21 |
177.21 |
-3.09 (-1.71%)
|
168,568 |
| 17 Dec 2021 |
USD |
177 |
180.83 |
177 |
180.3 |
180.3 |
-0.55 (-0.30%)
|
1 |
| 16 Dec 2021 |
USD |
184.27 |
184.6 |
180.85 |
180.85 |
180.85 |
+8.29 (+4.80%)
|
168,502 |
| 14 Dec 2021 |
USD |
178.28 |
178.28 |
171.02 |
172.56 |
172.56 |
-11.09 (-6.04%)
|
343 |
| 13 Dec 2021 |
USD |
184 |
184.75 |
183.41 |
183.65 |
183.65 |
+0.9 (+0.49%)
|
3,007 |
| 10 Dec 2021 |
USD |
182.23 |
182.75 |
182.23 |
182.75 |
182.75 |
+0.07 (+0.04%)
|
93 |
| 9 Dec 2021 |
USD |
184.55 |
185.23 |
182.68 |
182.68 |
182.68 |
-0.78 (-0.43%)
|
13 |
| 8 Dec 2021 |
USD |
182.83 |
183.46 |
182.83 |
183.46 |
183.46 |
+0.58 (+0.32%)
|
147 |
