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 |
| 30 May 2024 |
USD |
289.56 |
290.6699 |
287.3301 |
288.8901 |
288.8901 |
-1.13 (-0.39%)
|
1,368 |
| 29 May 2024 |
USD |
291.985 |
292.37 |
288.6599 |
290.02 |
290.02 |
-4.85 (-1.64%)
|
1,632 |
| 28 May 2024 |
USD |
294.88 |
296.8301 |
291 |
294.87 |
294.87 |
-1.63 (-0.55%)
|
644 |
| 24 May 2024 |
USD |
293.03 |
297.51 |
291.165 |
296.5 |
296.5 |
+0.72 (+0.24%)
|
444 |
| 23 May 2024 |
USD |
298.32 |
301.495 |
294.3401 |
295.78 |
295.78 |
+4.14 (+1.42%)
|
3,483 |
| 22 May 2024 |
USD |
290.69 |
294.4677 |
290.69 |
291.64 |
291.64 |
+1.47 (+0.51%)
|
2,082 |
| 21 May 2024 |
USD |
292.23 |
292.28 |
289.995 |
290.1699 |
290.1699 |
-0.95 (-0.33%)
|
693 |
| 20 May 2024 |
USD |
289 |
291.8 |
288.24 |
291.1201 |
291.1201 |
+1.6 (+0.55%)
|
591 |
| 17 May 2024 |
USD |
289.9 |
290.26 |
288.6499 |
289.52 |
289.52 |
-0.575 (-0.20%)
|
701 |
| 16 May 2024 |
USD |
294.74 |
294.74 |
289.65 |
290.095 |
290.095 |
-0.845 (-0.29%)
|
898 |
| 15 May 2024 |
USD |
287.19 |
291.51 |
286.5 |
290.94 |
290.94 |
+8.64 (+3.06%)
|
532 |
| 14 May 2024 |
USD |
284.65 |
285.2687 |
282.29 |
282.3 |
282.3 |
-2.58 (-0.91%)
|
1,328 |
| 13 May 2024 |
USD |
287.55 |
289.8999 |
284.4199 |
284.8801 |
284.8801 |
-1.06 (-0.37%)
|
648 |
| 10 May 2024 |
USD |
286.115 |
290.43 |
285.52 |
285.9399 |
285.9399 |
+1.36 (+0.48%)
|
1,236 |
| 9 May 2024 |
USD |
283.5 |
287.06 |
282.52 |
284.5801 |
284.5801 |
+1.16 (+0.41%)
|
188 |
| 8 May 2024 |
USD |
283.61 |
284.5701 |
281.3999 |
283.4199 |
283.4199 |
-2.33 (-0.82%)
|
3,191 |
| 7 May 2024 |
USD |
286.218 |
288.03 |
284.5901 |
285.75 |
285.75 |
+3.22 (+1.14%)
|
1,068 |
| 3 May 2024 |
USD |
280.94 |
283.8501 |
279.6274 |
282.53 |
282.53 |
+8.373 (+3.05%)
|
1,289 |
| 2 May 2024 |
USD |
275.945 |
276.8901 |
270.4099 |
274.157 |
274.157 |
-1.603 (-0.58%)
|
1,779 |
| 1 May 2024 |
USD |
275.605 |
276.5 |
273.2 |
275.76 |
275.76 |
-3.79 (-1.36%)
|
405 |
| 30 Apr 2024 |
USD |
281.905 |
282.4557 |
278.8601 |
279.55 |
279.55 |
-2.09 (-0.74%)
|
2,069 |
| 29 Apr 2024 |
USD |
283.95 |
285.1448 |
280.49 |
281.6401 |
281.6401 |
-3.495 (-1.23%)
|
1,419 |
| 26 Apr 2024 |
USD |
278.76 |
287.17 |
278.5 |
285.135 |
285.135 |
+6.535 (+2.35%)
|
1,215 |
| 25 Apr 2024 |
USD |
275.1 |
279.2958 |
273.79 |
278.6001 |
278.6001 |
+0.08 (+0.03%)
|
1,396 |
| 24 Apr 2024 |
USD |
284 |
284.86 |
276.7317 |
278.52 |
278.52 |
-4.46 (-1.58%)
|
3,556 |
| 23 Apr 2024 |
USD |
269.39 |
285.22 |
268 |
282.98 |
282.98 |
-3.446 (-1.20%)
|
3,453 |
| 22 Apr 2024 |
USD |
284 |
286.8301 |
281.34 |
286.4256 |
286.4256 |
+3.617 (+1.28%)
|
1,213 |
| 19 Apr 2024 |
USD |
285 |
285.9643 |
281.6401 |
282.8082 |
282.8082 |
-2.422 (-0.85%)
|
7,849 |
| 18 Apr 2024 |
USD |
295.05 |
295.96 |
282.8801 |
285.23 |
285.23 |
-10.47 (-3.54%)
|
1,498 |
| 17 Apr 2024 |
USD |
301.07 |
303.4399 |
294.0801 |
295.7 |
295.7 |
-5.25 (-1.74%)
|
1,630 |
