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 |
| 16 Apr 2024 |
USD |
298.93 |
301.56 |
296.55 |
300.95 |
300.95 |
+0.35 (+0.12%)
|
142,484 |
| 15 Apr 2024 |
USD |
310.17 |
310.17 |
300.1805 |
300.6 |
300.6 |
-4.53 (-1.48%)
|
1,005 |
| 12 Apr 2024 |
USD |
305.99 |
306.96 |
304.47 |
305.1301 |
305.1301 |
-3.26 (-1.06%)
|
775 |
| 11 Apr 2024 |
USD |
305 |
308.3901 |
304.29 |
308.3901 |
308.3901 |
+4.38 (+1.44%)
|
1,052 |
| 10 Apr 2024 |
USD |
306.22 |
307.46 |
303.7634 |
304.01 |
304.01 |
-4.4 (-1.43%)
|
548 |
| 9 Apr 2024 |
USD |
312.74 |
313.49 |
305.0601 |
308.4099 |
308.4099 |
-3.16 (-1.01%)
|
348 |
| 8 Apr 2024 |
USD |
309.48 |
312.1402 |
306.3301 |
311.5701 |
311.5701 |
+4.23 (+1.38%)
|
455 |
| 5 Apr 2024 |
USD |
309.96 |
310.71 |
307.3401 |
307.3401 |
307.3401 |
-9.086 (-2.87%)
|
1,798 |
| 4 Apr 2024 |
USD |
315.748 |
316.8868 |
314.51 |
316.4262 |
316.4262 |
+4.411 (+1.41%)
|
1,863 |
| 3 Apr 2024 |
USD |
305.48 |
312.015 |
304 |
312.015 |
312.015 |
+6.375 (+2.09%)
|
889 |
| 2 Apr 2024 |
USD |
306.79 |
307.18 |
303.7912 |
305.64 |
305.64 |
-6.53 (-2.09%)
|
2,426 |
| 28 Mar 2024 |
USD |
312.69 |
312.8701 |
309.47 |
312.1699 |
312.1699 |
+1.49 (+0.48%)
|
1,478 |
| 27 Mar 2024 |
USD |
319.5 |
319.5 |
309.23 |
310.6799 |
310.6799 |
-8.24 (-2.58%)
|
1,855 |
| 26 Mar 2024 |
USD |
317 |
321.3901 |
317 |
318.9199 |
318.9199 |
+1.39 (+0.44%)
|
1,009 |
| 25 Mar 2024 |
USD |
317.435 |
318.62 |
313 |
317.53 |
317.53 |
-6.307 (-1.95%)
|
2,449 |
| 22 Mar 2024 |
USD |
322.89 |
324.02 |
318.55 |
323.8374 |
323.8374 |
+0.367 (+0.11%)
|
1,590 |
| 21 Mar 2024 |
USD |
320.78 |
327.4081 |
320.3901 |
323.47 |
323.47 |
+7.801 (+2.47%)
|
6,053 |
| 20 Mar 2024 |
USD |
314.125 |
316.1799 |
311.89 |
315.6691 |
315.6691 |
+3.699 (+1.19%)
|
1,503 |
| 19 Mar 2024 |
USD |
306 |
312.5801 |
303.6201 |
311.97 |
311.97 |
+9.76 (+3.23%)
|
2,282 |
| 18 Mar 2024 |
USD |
301.75 |
303.97 |
300.27 |
302.21 |
302.21 |
+2.68 (+0.89%)
|
2,250 |
| 15 Mar 2024 |
USD |
305.62 |
305.62 |
298.55 |
299.53 |
299.53 |
-7.34 (-2.39%)
|
1,277 |
| 14 Mar 2024 |
USD |
310.535 |
310.535 |
304.3501 |
306.87 |
306.87 |
-0.62 (-0.20%)
|
1,749 |
| 13 Mar 2024 |
USD |
311.89 |
311.89 |
303.6899 |
307.49 |
307.49 |
-1.973 (-0.64%)
|
877 |
| 12 Mar 2024 |
USD |
306.66 |
310.1499 |
306.1899 |
309.4632 |
309.4632 |
+4.393 (+1.44%)
|
452 |
| 11 Mar 2024 |
USD |
306.745 |
306.99 |
301.25 |
305.0701 |
305.0701 |
-9.311 (-2.96%)
|
3,069 |
| 8 Mar 2024 |
USD |
318.65 |
319 |
313.9296 |
314.3813 |
314.3813 |
-5.119 (-1.60%)
|
5,586 |
| 7 Mar 2024 |
USD |
315.94 |
319.6699 |
312.4099 |
319.5 |
319.5 |
+5.8 (+1.85%)
|
1,371 |
| 6 Mar 2024 |
USD |
309.51 |
315.26 |
307.01 |
313.7 |
313.7 |
+7.875 (+2.58%)
|
8,677 |
| 5 Mar 2024 |
USD |
313 |
315.49 |
305.27 |
305.8245 |
305.8245 |
-11.37 (-3.58%)
|
1,319 |
| 4 Mar 2024 |
USD |
315.998 |
320.7768 |
314.535 |
317.195 |
317.195 |
+2.355 (+0.75%)
|
1,152 |
