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 |
| 6 Dec 2023 |
USD |
263.2 |
263.38 |
258.3766 |
258.4199 |
258.4199 |
-2.42 (-0.93%)
|
1,065 |
| 5 Dec 2023 |
USD |
263.48 |
263.48 |
258.4 |
260.8401 |
260.8401 |
-1 (-0.38%)
|
15,693 |
| 4 Dec 2023 |
USD |
267.97 |
267.97 |
258.4022 |
261.8401 |
261.8401 |
-8.39 (-3.10%)
|
4,215 |
| 1 Dec 2023 |
USD |
274.24 |
274.24 |
268.5512 |
270.23 |
270.23 |
-1.95 (-0.72%)
|
304 |
| 30 Nov 2023 |
USD |
277 |
278.7 |
269.893 |
272.1799 |
272.1799 |
-3.41 (-1.24%)
|
666 |
| 29 Nov 2023 |
USD |
274.66 |
277.56 |
274.25 |
275.5901 |
275.5901 |
+4.8 (+1.77%)
|
1,097 |
| 28 Nov 2023 |
USD |
271.19 |
272.0337 |
270.3101 |
270.79 |
270.79 |
-1.69 (-0.62%)
|
1,120 |
| 27 Nov 2023 |
USD |
270.73 |
273.9338 |
268.787 |
272.48 |
272.48 |
+1.87 (+0.69%)
|
1,442 |
| 24 Nov 2023 |
USD |
269.5 |
270.61 |
265.8801 |
270.61 |
270.61 |
-1.62 (-0.60%)
|
4,377 |
| 23 Nov 2023 |
USD |
272.23 |
272.23 |
272.23 |
272.23 |
272.23 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
271.9 |
273.96 |
270.7 |
272.23 |
272.23 |
+2.59 (+0.96%)
|
2,177 |
| 21 Nov 2023 |
USD |
270 |
272.79 |
269.0701 |
269.6401 |
269.6401 |
+0.85 (+0.32%)
|
533 |
| 20 Nov 2023 |
USD |
269.565 |
270.74 |
266.79 |
268.79 |
268.79 |
-0.33 (-0.12%)
|
584 |
| 17 Nov 2023 |
USD |
266.86 |
269.75 |
266.3999 |
269.1201 |
269.1201 |
+1.25 (+0.47%)
|
1,192 |
| 16 Nov 2023 |
USD |
265.79 |
269.26 |
263.26 |
267.87 |
267.87 |
+1.57 (+0.59%)
|
63,224 |
| 15 Nov 2023 |
USD |
273.3601 |
274.1201 |
264.5427 |
266.3 |
266.3 |
-5.13 (-1.89%)
|
3,056 |
| 14 Nov 2023 |
USD |
268.49 |
271.6201 |
265.9415 |
271.4299 |
271.4299 |
+6.7 (+2.53%)
|
3,264 |
| 13 Nov 2023 |
USD |
260.24 |
264.73 |
259.68 |
264.73 |
264.73 |
+2.74 (+1.05%)
|
677 |
| 10 Nov 2023 |
USD |
257.49 |
262.1301 |
257.2127 |
261.99 |
261.99 |
+5.425 (+2.11%)
|
817 |
| 9 Nov 2023 |
USD |
257.3436 |
258.7731 |
255.91 |
256.565 |
256.565 |
+1.483 (+0.58%)
|
509 |
| 8 Nov 2023 |
USD |
254.89 |
257.475 |
253.5871 |
255.0822 |
255.0822 |
+1.042 (+0.41%)
|
854 |
| 7 Nov 2023 |
USD |
251.195 |
254.3 |
250.1333 |
254.04 |
254.04 |
+6.07 (+2.45%)
|
853 |
| 6 Nov 2023 |
USD |
249.54 |
250.6 |
247.32 |
247.97 |
247.97 |
-2.213 (-0.88%)
|
34,803 |
| 3 Nov 2023 |
USD |
245.66 |
250.48 |
245.5 |
250.1834 |
250.1834 |
+6.283 (+2.58%)
|
2,068 |
| 2 Nov 2023 |
USD |
248.498 |
248.51 |
242.54 |
243.9 |
243.9 |
-1.15 (-0.47%)
|
1,227 |
| 1 Nov 2023 |
USD |
240.91 |
245.05 |
240.55 |
245.05 |
245.05 |
+5.9 (+2.47%)
|
885 |
| 31 Oct 2023 |
USD |
235.61 |
240.09 |
234 |
239.15 |
239.15 |
+4.87 (+2.08%)
|
293 |
| 30 Oct 2023 |
USD |
232.905 |
234.462 |
231.23 |
234.28 |
234.28 |
+3.71 (+1.61%)
|
1,828 |
| 27 Oct 2023 |
USD |
232.78 |
233.27 |
229.99 |
230.57 |
230.57 |
-0.97 (-0.42%)
|
1,277 |
| 26 Oct 2023 |
USD |
231.92 |
234.99 |
228.755 |
231.54 |
231.54 |
-0.37 (-0.16%)
|
646 |
