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 |
| 11 Jul 2024 |
USD |
320.435 |
321.46 |
315.2605 |
316.83 |
316.83 |
-2.83 (-0.89%)
|
541 |
| 10 Jul 2024 |
USD |
315.26 |
319.8401 |
313.7 |
319.6599 |
319.6599 |
+4.82 (+1.53%)
|
35,915 |
| 9 Jul 2024 |
USD |
319.16 |
319.63 |
313.43 |
314.8401 |
314.8401 |
-2.72 (-0.86%)
|
1,571 |
| 8 Jul 2024 |
USD |
321.62 |
321.8 |
317.0701 |
317.5601 |
317.5601 |
-4.43 (-1.38%)
|
1,386 |
| 5 Jul 2024 |
USD |
316.1 |
322.02 |
313.595 |
321.99 |
321.99 |
+5.953 (+1.88%)
|
8,980 |
| 4 Jul 2024 |
USD |
316.037 |
316.037 |
316.037 |
316.037 |
316.037 |
0.0 (0.0%)
|
0 |
| 3 Jul 2024 |
USD |
316.298 |
318.3401 |
315.02 |
316.037 |
316.037 |
+0.437 (+0.14%)
|
5,118 |
| 2 Jul 2024 |
USD |
313.805 |
317.2479 |
312.01 |
315.6 |
315.6 |
+4.4 (+1.41%)
|
2,874 |
| 1 Jul 2024 |
USD |
307.15 |
311.42 |
304.04 |
311.2 |
311.2 |
+0.34 (+0.11%)
|
13,695 |
| 28 Jun 2024 |
USD |
308.36 |
312.8912 |
307.1401 |
310.8601 |
310.8601 |
+0.845 (+0.27%)
|
46,707 |
| 27 Jun 2024 |
USD |
311.46 |
313.2975 |
308.75 |
310.015 |
310.015 |
+0.48 (+0.16%)
|
46,388 |
| 26 Jun 2024 |
USD |
311.53 |
312.1421 |
309.0601 |
309.535 |
309.535 |
-1.115 (-0.36%)
|
16,590 |
| 25 Jun 2024 |
USD |
309.14 |
311.1699 |
307.22 |
310.6499 |
310.6499 |
-0.55 (-0.18%)
|
51,463 |
| 24 Jun 2024 |
USD |
317.52 |
317.52 |
310.4099 |
311.2 |
311.2 |
-5.29 (-1.67%)
|
1,638 |
| 21 Jun 2024 |
USD |
315.66 |
320 |
313.5901 |
316.49 |
316.49 |
-3.31 (-1.04%)
|
977 |
| 20 Jun 2024 |
USD |
329 |
329 |
317.8 |
319.8 |
319.8 |
-6.37 (-1.95%)
|
15,054 |
| 19 Jun 2024 |
USD |
326.17 |
326.17 |
326.17 |
326.17 |
326.17 |
0.0 (0.0%)
|
0 |
| 18 Jun 2024 |
USD |
322.08 |
326.315 |
320.39 |
326.17 |
326.17 |
+5.295 (+1.65%)
|
11,739 |
| 17 Jun 2024 |
USD |
311.67 |
321.275 |
311.53 |
320.875 |
320.875 |
+9.505 (+3.05%)
|
1,397 |
| 14 Jun 2024 |
USD |
309.95 |
311.4 |
307.7 |
311.37 |
311.37 |
+3.62 (+1.18%)
|
1,615 |
| 13 Jun 2024 |
USD |
312.4433 |
315.63 |
305.37 |
307.75 |
307.75 |
-2.1 (-0.68%)
|
2,118 |
| 12 Jun 2024 |
USD |
305.85 |
309.8701 |
304.1201 |
309.85 |
309.85 |
+9.91 (+3.30%)
|
1,580 |
| 11 Jun 2024 |
USD |
295.11 |
302 |
295 |
299.9399 |
299.9399 |
+5.035 (+1.71%)
|
1,280 |
| 10 Jun 2024 |
USD |
295.83 |
296 |
292.3799 |
294.905 |
294.905 |
+0.333 (+0.11%)
|
1,562 |
| 7 Jun 2024 |
USD |
297.99 |
299.2771 |
294.5717 |
294.5717 |
294.5717 |
-1.758 (-0.59%)
|
1,028 |
| 6 Jun 2024 |
USD |
297 |
299.03 |
295.4705 |
296.3301 |
296.3301 |
+1.765 (+0.60%)
|
1,455 |
| 5 Jun 2024 |
USD |
288.53 |
294.9002 |
287.99 |
294.565 |
294.565 |
+9.535 (+3.35%)
|
1,702 |
| 4 Jun 2024 |
USD |
288.53 |
289.785 |
284.03 |
285.03 |
285.03 |
+1.35 (+0.48%)
|
788 |
| 3 Jun 2024 |
USD |
283.63 |
289.8701 |
281.27 |
283.6799 |
283.6799 |
+4.05 (+1.45%)
|
1,020 |
| 31 May 2024 |
USD |
287.694 |
289.304 |
279.1599 |
279.6301 |
279.6301 |
-9.26 (-3.21%)
|
3,021 |
