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 |
| 19 Jan 2024 |
USD |
280.51 |
291.1301 |
280.46 |
291.01 |
291.01 |
+14.56 (+5.27%)
|
997 |
| 18 Jan 2024 |
USD |
277.005 |
279.1301 |
275.8201 |
276.45 |
276.45 |
+3.68 (+1.35%)
|
1,549 |
| 17 Jan 2024 |
USD |
275.13 |
279.6345 |
270.1899 |
272.77 |
272.77 |
-3.06 (-1.11%)
|
707 |
| 16 Jan 2024 |
USD |
268.38 |
278.77 |
268.38 |
275.8301 |
275.8301 |
+7.24 (+2.70%)
|
1,936 |
| 15 Jan 2024 |
USD |
268.5901 |
268.5901 |
268.5901 |
268.5901 |
268.5901 |
0.0 (0.0%)
|
0 |
| 12 Jan 2024 |
USD |
268.46 |
268.79 |
265.76 |
268.5901 |
268.5901 |
+3.52 (+1.33%)
|
1,972 |
| 11 Jan 2024 |
USD |
264.57 |
268.12 |
262.1699 |
265.0701 |
265.0701 |
+1.935 (+0.74%)
|
1,013 |
| 10 Jan 2024 |
USD |
261.75 |
265.945 |
260.79 |
263.135 |
263.135 |
-0.208 (-0.08%)
|
5,065 |
| 9 Jan 2024 |
USD |
260.7 |
264.315 |
259.29 |
263.3426 |
263.3426 |
+3.268 (+1.26%)
|
1,088 |
| 8 Jan 2024 |
USD |
255.06 |
260.5 |
254.3 |
260.075 |
260.075 |
+7.435 (+2.94%)
|
511 |
| 5 Jan 2024 |
USD |
255.98 |
257.2486 |
252.64 |
252.64 |
252.64 |
-4.31 (-1.68%)
|
3,476 |
| 4 Jan 2024 |
USD |
257.39 |
259.1132 |
256.0694 |
256.9499 |
256.9499 |
-0.06 (-0.02%)
|
575 |
| 3 Jan 2024 |
USD |
261 |
261.3 |
257.01 |
257.01 |
257.01 |
-5.59 (-2.13%)
|
1,434 |
| 2 Jan 2024 |
USD |
268.61 |
269.16 |
260.5801 |
262.6 |
262.6 |
-9.47 (-3.48%)
|
1,414 |
| 29 Dec 2023 |
USD |
273.5 |
274.6 |
270.8401 |
272.0701 |
272.0701 |
-1.38 (-0.50%)
|
329 |
| 28 Dec 2023 |
USD |
275.195 |
275.73 |
273.0901 |
273.45 |
273.45 |
-0.45 (-0.16%)
|
308 |
| 27 Dec 2023 |
USD |
275.9948 |
276.8517 |
273.27 |
273.9 |
273.9 |
-0.62 (-0.23%)
|
460 |
| 26 Dec 2023 |
USD |
277 |
278.98 |
274.52 |
274.52 |
274.52 |
+0.64 (+0.23%)
|
348 |
| 22 Dec 2023 |
USD |
274.105 |
276.47 |
269.1278 |
273.8801 |
273.8801 |
-0.27 (-0.10%)
|
650 |
| 21 Dec 2023 |
USD |
273.18 |
275.1499 |
273.1799 |
274.1499 |
274.1499 |
-0.14 (-0.05%)
|
116 |
| 20 Dec 2023 |
USD |
274.3 |
275.4299 |
273.01 |
274.29 |
274.29 |
-0.68 (-0.25%)
|
1,083 |
| 19 Dec 2023 |
USD |
274.99 |
277.72 |
274.5 |
274.9705 |
274.9705 |
+1.64 (+0.60%)
|
744 |
| 18 Dec 2023 |
USD |
272.6913 |
274.1799 |
271.91 |
273.3301 |
273.3301 |
+2.67 (+0.99%)
|
614 |
| 15 Dec 2023 |
USD |
271.51 |
272.89 |
270.1699 |
270.6599 |
270.6599 |
-0.7 (-0.26%)
|
3,345 |
| 14 Dec 2023 |
USD |
276.8701 |
277.61 |
269.56 |
271.3601 |
271.3601 |
-2.475 (-0.90%)
|
1,862 |
| 13 Dec 2023 |
USD |
276.945 |
277.6401 |
271.72 |
273.835 |
273.835 |
+0.095 (+0.03%)
|
441 |
| 12 Dec 2023 |
USD |
268.3 |
273.74 |
266.5601 |
273.74 |
273.74 |
+3.84 (+1.42%)
|
1,481 |
| 11 Dec 2023 |
USD |
261.685 |
270.72 |
261.6 |
269.8999 |
269.8999 |
+9.315 (+3.57%)
|
747 |
| 8 Dec 2023 |
USD |
258.21 |
261.49 |
257.56 |
260.5845 |
260.5845 |
+2.135 (+0.83%)
|
1,411 |
| 7 Dec 2023 |
USD |
260.4 |
260.4 |
257 |
258.45 |
258.45 |
+0.03 (+0.01%)
|
31,174 |
