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 |
| 25 Oct 2023 |
USD |
238.04 |
238.37 |
231.46 |
231.91 |
231.91 |
-2.16 (-0.92%)
|
1,270 |
| 24 Oct 2023 |
USD |
234.425 |
243.12 |
232.7 |
234.07 |
234.07 |
-8.07 (-3.33%)
|
47,611 |
| 23 Oct 2023 |
USD |
239.77 |
242.14 |
236.21 |
242.14 |
242.14 |
+1.84 (+0.77%)
|
1,273 |
| 20 Oct 2023 |
USD |
244.99 |
245.13 |
238.14 |
240.3 |
240.3 |
-7.14 (-2.89%)
|
2,088 |
| 19 Oct 2023 |
USD |
248.72 |
249.76 |
246.43 |
247.44 |
247.44 |
-1.02 (-0.41%)
|
2,005 |
| 18 Oct 2023 |
USD |
248.705 |
250.6 |
247.21 |
248.46 |
248.46 |
-1.4 (-0.56%)
|
546 |
| 17 Oct 2023 |
USD |
248.44 |
251.35 |
246.28 |
249.86 |
249.86 |
-0.14 (-0.06%)
|
387 |
| 16 Oct 2023 |
USD |
251.94 |
252 |
247.65 |
250 |
250 |
+0.109 (+0.04%)
|
611 |
| 13 Oct 2023 |
USD |
253.06 |
253.46 |
248.28 |
249.8913 |
249.8913 |
-0.799 (-0.32%)
|
1,390 |
| 12 Oct 2023 |
USD |
254.75 |
255.92 |
250.69 |
250.69 |
250.69 |
-0.58 (-0.23%)
|
354 |
| 11 Oct 2023 |
USD |
251.67 |
253.7522 |
250.935 |
251.27 |
251.27 |
+0.89 (+0.36%)
|
878 |
| 10 Oct 2023 |
USD |
248.27 |
253.47 |
247.24 |
250.38 |
250.38 |
+2.66 (+1.07%)
|
1,907 |
| 9 Oct 2023 |
USD |
241.14 |
247.725 |
241.06 |
247.72 |
247.72 |
+4.12 (+1.69%)
|
1,117 |
| 6 Oct 2023 |
USD |
232.88 |
243.6 |
231.8769 |
243.6 |
243.6 |
+10.34 (+4.43%)
|
1,329 |
| 5 Oct 2023 |
USD |
235.1524 |
235.1524 |
231.1303 |
233.26 |
233.26 |
-0.715 (-0.31%)
|
514 |
| 4 Oct 2023 |
USD |
231.29 |
234.28 |
230.7224 |
233.975 |
233.975 |
+5.635 (+2.47%)
|
1,754 |
| 3 Oct 2023 |
USD |
234.6989 |
236.566 |
228.34 |
228.34 |
228.34 |
-6.525 (-2.78%)
|
2,095 |
| 2 Oct 2023 |
USD |
234.3 |
237.91 |
234.3 |
234.865 |
234.865 |
+0.795 (+0.34%)
|
77,482 |
| 29 Sep 2023 |
USD |
237.165 |
238.25 |
234.07 |
234.07 |
234.07 |
-0.021 (-0.01%)
|
1,068 |
| 28 Sep 2023 |
USD |
229.655 |
235.6572 |
229.292 |
234.091 |
234.091 |
+4.831 (+2.11%)
|
2,057 |
| 27 Sep 2023 |
USD |
230.745 |
231.16 |
229.26 |
229.26 |
229.26 |
+0.436 (+0.19%)
|
3,901 |
| 26 Sep 2023 |
USD |
230.47 |
230.47 |
227.2389 |
228.8237 |
228.8237 |
-2.016 (-0.87%)
|
538 |
| 25 Sep 2023 |
USD |
230.66 |
232.3422 |
230.6246 |
230.84 |
230.84 |
-0.92 (-0.40%)
|
102,052 |
| 22 Sep 2023 |
USD |
229.9752 |
232.4573 |
229.9752 |
231.76 |
231.76 |
+1.496 (+0.65%)
|
181 |
| 21 Sep 2023 |
USD |
230.67 |
232.1522 |
229.71 |
230.2635 |
230.2635 |
-7.816 (-3.28%)
|
2,909 |
| 20 Sep 2023 |
USD |
237.17 |
238.08 |
236.8949 |
238.08 |
238.08 |
+3.01 (+1.28%)
|
80 |
| 19 Sep 2023 |
USD |
235.9532 |
236 |
233.4689 |
235.07 |
235.07 |
-1.21 (-0.51%)
|
350 |
| 18 Sep 2023 |
USD |
233.445 |
236.28 |
233.445 |
236.28 |
236.28 |
+3.445 (+1.48%)
|
1,890 |
| 15 Sep 2023 |
USD |
242.74 |
242.74 |
232.555 |
232.835 |
232.835 |
-10.914 (-4.48%)
|
1,148 |
| 14 Sep 2023 |
USD |
243.48 |
243.749 |
238.45 |
243.749 |
243.749 |
+1.384 (+0.57%)
|
75 |
