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 |
| 1 Mar 2024 |
USD |
303.6 |
314.96 |
303.23 |
314.8401 |
314.8401 |
+9.67 (+3.17%)
|
2,887 |
| 29 Feb 2024 |
USD |
302.435 |
305.28 |
300.01 |
305.1699 |
305.1699 |
+4.724 (+1.57%)
|
1,350 |
| 28 Feb 2024 |
USD |
298.5 |
302.4299 |
298.3401 |
300.4462 |
300.4462 |
+0.566 (+0.19%)
|
716 |
| 27 Feb 2024 |
USD |
303.48 |
303.9199 |
298.4399 |
299.8801 |
299.8801 |
-4.92 (-1.61%)
|
1,321 |
| 26 Feb 2024 |
USD |
305 |
306.9099 |
303.1201 |
304.8 |
304.8 |
+2.17 (+0.72%)
|
1,625 |
| 23 Feb 2024 |
USD |
307.38 |
308.259 |
300.7413 |
302.6297 |
302.6297 |
-2.778 (-0.91%)
|
424 |
| 22 Feb 2024 |
USD |
304.994 |
308 |
303.365 |
305.4081 |
305.4081 |
+16.328 (+5.65%)
|
1,218 |
| 21 Feb 2024 |
USD |
287.215 |
290.4099 |
285.83 |
289.08 |
289.08 |
-1.05 (-0.36%)
|
1,266 |
| 20 Feb 2024 |
USD |
289.745 |
292.48 |
284.7 |
290.13 |
290.13 |
-2.75 (-0.94%)
|
1,949 |
| 19 Feb 2024 |
USD |
292.8801 |
292.8801 |
292.8801 |
292.8801 |
292.8801 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
296.95 |
298.2733 |
290.74 |
292.8801 |
292.8801 |
-3.07 (-1.04%)
|
1,502 |
| 15 Feb 2024 |
USD |
302.495 |
303.02 |
294.81 |
295.95 |
295.95 |
-4.39 (-1.46%)
|
1,178 |
| 14 Feb 2024 |
USD |
299.458 |
304.03 |
298.8 |
300.34 |
300.34 |
+8.076 (+2.76%)
|
2,114 |
| 13 Feb 2024 |
USD |
286 |
300.45 |
280 |
292.2641 |
292.2641 |
-16.455 (-5.33%)
|
3,973 |
| 12 Feb 2024 |
USD |
315 |
315 |
305.5502 |
308.7191 |
308.7191 |
-3.561 (-1.14%)
|
2,035 |
| 9 Feb 2024 |
USD |
310.875 |
313.03 |
309.0329 |
312.28 |
312.28 |
+5.7 (+1.86%)
|
1,202 |
| 8 Feb 2024 |
USD |
303.502 |
308.0801 |
302.48 |
306.5801 |
306.5801 |
+4.84 (+1.60%)
|
1,532 |
| 7 Feb 2024 |
USD |
295.98 |
302.25 |
294.98 |
301.74 |
301.74 |
+9.78 (+3.35%)
|
3,315 |
| 6 Feb 2024 |
USD |
296.65 |
299.73 |
289.91 |
291.96 |
291.96 |
-4.06 (-1.37%)
|
3,047 |
| 5 Feb 2024 |
USD |
296.55 |
298.3301 |
294.2 |
296.02 |
296.02 |
-2.06 (-0.69%)
|
1,603 |
| 2 Feb 2024 |
USD |
292.54 |
298.325 |
290.75 |
298.08 |
298.08 |
+8.93 (+3.09%)
|
974 |
| 1 Feb 2024 |
USD |
289.46 |
290.24 |
287.09 |
289.15 |
289.15 |
-0.48 (-0.17%)
|
576 |
| 31 Jan 2024 |
USD |
291.28 |
291.5 |
287.4199 |
289.6301 |
289.6301 |
-3.33 (-1.14%)
|
605 |
| 30 Jan 2024 |
USD |
294.37 |
295.055 |
292.6001 |
292.96 |
292.96 |
+0.95 (+0.33%)
|
60,925 |
| 29 Jan 2024 |
USD |
292.01 |
294.6125 |
291 |
292.01 |
292.01 |
+1.12 (+0.38%)
|
459 |
| 26 Jan 2024 |
USD |
288.191 |
293.3301 |
287.25 |
290.8901 |
290.8901 |
+0.27 (+0.09%)
|
745 |
| 25 Jan 2024 |
USD |
298.65 |
298.97 |
290.4399 |
290.6201 |
290.6201 |
-6.02 (-2.03%)
|
1,898 |
| 24 Jan 2024 |
USD |
297.64 |
301.6599 |
296.6401 |
296.6401 |
296.6401 |
+2.43 (+0.83%)
|
2,629 |
| 23 Jan 2024 |
USD |
295.8 |
295.8 |
291.02 |
294.21 |
294.21 |
-1.18 (-0.40%)
|
1,636 |
| 22 Jan 2024 |
USD |
295.69 |
299.42 |
293.92 |
295.3901 |
295.3901 |
+4.38 (+1.51%)
|
1,798 |
