-
5 DAY PERFORMANCE
+4.09% -
1 MONTH PERFORMANCE
+24.12% -
3 MONTH PERFORMANCE
+13.87% -
6 MONTH PERFORMANCE
+5.98% -
YEAR-TO-DATE PERFORMANCE
+14.51% -
1 YEAR PERFORMANCE
+15.25%
Cadence Design Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $308.71 | $311.87 (1.02%) | $313.36 | $307.02 | 1.37 M | $84.90 B |
| 11/21/2024 | $306.11 | $306.51 (0.13%) | $308.45 | $300.95 | 1.13 M | $83.45 B |
| 11/20/2024 | $298.70 | $304.01 (1.78%) | $305.23 | $296.06 | 1.72 M | $82.76 B |
| 11/19/2024 | $291.38 | $299.63 (2.83%) | $300.00 | $290.05 | 1.26 M | $81.57 B |
| 11/18/2024 | $291.36 | $294.33 (1.02%) | $295.95 | $288.77 | 1.78 M | $80.13 B |
| 11/15/2024 | $298.45 | $289.71 (-2.93%) | $298.58 | $287.49 | 1.58 M | $78.87 B |
| 11/14/2024 | $304.46 | $303.04 (-0.47%) | $306.19 | $299.64 | 1.61 M | $82.50 B |
| 11/13/2024 | $295.68 | $306.47 (3.65%) | $309.96 | $295.64 | 2.15 M | $83.43 B |
| 11/12/2024 | $301.26 | $297.77 (-1.16%) | $301.77 | $295.51 | 1.23 M | $81.07 B |
| 11/11/2024 | $300.48 | $300.90 (0.14%) | $301.25 | $296.29 | 1.18 M | $81.92 B |
| 11/08/2024 | $303.48 | $301.25 (-0.73%) | $305.52 | $299.47 | 1.24 M | $81.62 B |
| 11/07/2024 | $298.73 | $301.72 (1%) | $304.35 | $297.73 | 1.51 M | $81.74 B |
| 11/06/2024 | $298.00 | $296.75 (-0.42%) | $305.00 | $293.60 | 2.76 M | $80.40 B |
| 11/05/2024 | $289.76 | $291.21 (0.5%) | $294.78 | $289.50 | 1.96 M | $78.90 B |
| 11/04/2024 | $284.52 | $289.34 (1.69%) | $291.95 | $282.60 | 2.50 M | $78.39 B |
| 11/01/2024 | $276.00 | $282.09 (2.21%) | $283.00 | $275.42 | 1.90 M | $76.43 B |
| 10/31/2024 | $287.44 | $276.12 (-3.94%) | $288.49 | $276.07 | 2.79 M | $74.81 B |
| 10/30/2024 | $280.50 | $290.00 (3.39%) | $290.20 | $278.77 | 3.45 M | $78.57 B |
| 10/29/2024 | $274.94 | $284.45 (3.46%) | $287.02 | $271.99 | 5.99 M | $77.06 B |
| 10/28/2024 | $258.72 | $252.77 (-2.3%) | $258.90 | $251.81 | 3.17 M | $68.48 B |
| 10/25/2024 | $254.19 | $257.30 (1.22%) | $260.09 | $254.19 | 2.02 M | $69.71 B |
| 10/24/2024 | $251.05 | $251.28 (0.09%) | $251.87 | $247.46 | 1.79 M | $68.08 B |
| 10/23/2024 | $249.73 | $249.09 (-0.26%) | $251.23 | $246.92 | 1.75 M | $67.48 B |
| 10/22/2024 | $252.00 | $251.51 (-0.19%) | $252.99 | $246.60 | 2.92 M | $68.14 B |
| 10/21/2024 | $256.00 | $253.15 (-1.11%) | $258.13 | $252.71 | 2.83 M | $68.58 B |
| 10/18/2024 | $263.23 | $258.52 (-1.79%) | $265.12 | $258.25 | 4.06 M | $70.04 B |
| 10/17/2024 | $268.73 | $263.03 (-2.12%) | $268.88 | $262.85 | 2.24 M | $71.26 B |
| 10/16/2024 | $270.76 | $262.95 (-2.88%) | $271.91 | $262.46 | 2.15 M | $71.24 B |
| 10/15/2024 | $283.66 | $269.47 (-5%) | $284.35 | $268.86 | 2.48 M | $73.00 B |
| 10/14/2024 | $284.73 | $282.14 (-0.91%) | $285.00 | $280.87 | 1.32 M | $76.44 B |
| 10/11/2024 | $280.47 | $282.39 (0.68%) | $283.14 | $279.22 | 1.39 M | $76.50 B |
| 10/10/2024 | $277.13 | $280.64 (1.27%) | $281.52 | $276.84 | 1.05 M | $76.03 B |
| 10/09/2024 | $270.59 | $279.56 (3.31%) | $280.21 | $268.61 | 1.44 M | $75.74 B |
| 10/08/2024 | $263.57 | $270.15 (2.5%) | $270.78 | $263.57 | 1.69 M | $73.19 B |
| 10/07/2024 | $265.21 | $262.86 (-0.89%) | $266.18 | $261.34 | 1.25 M | $71.21 B |
| 10/04/2024 | $272.41 | $268.65 (-1.38%) | $272.87 | $266.51 | 1.10 M | $72.78 B |
| 10/03/2024 | $264.38 | $265.79 (0.53%) | $268.63 | $264.38 | 1.12 M | $72.01 B |
| 10/02/2024 | $262.25 | $267.01 (1.82%) | $269.76 | $262.25 | 1.20 M | $72.34 B |
| 10/01/2024 | $273.44 | $263.32 (-3.7%) | $274.35 | $263.03 | 1.90 M | $71.34 B |
| 09/30/2024 | $272.13 | $271.03 (-0.4%) | $272.66 | $268.18 | 1.77 M | $73.43 B |
| 09/27/2024 | $275.19 | $274.13 (-0.39%) | $275.89 | $271.01 | 1.18 M | $74.27 B |
| 09/26/2024 | $280.39 | $274.23 (-2.2%) | $280.93 | $272.19 | 1.50 M | $74.29 B |
| 09/25/2024 | $268.37 | $271.80 (1.28%) | $272.14 | $268.37 | 1.63 M | $73.63 B |
| 09/24/2024 | $274.76 | $273.32 (-0.52%) | $276.18 | $270.67 | 1.44 M | $74.05 B |
| 09/23/2024 | $274.64 | $274.08 (-0.2%) | $276.96 | $273.65 | 1.12 M | $74.25 B |
| 09/20/2024 | $278.58 | $273.76 (-1.73%) | $279.97 | $273.54 | 2.98 M | $74.16 B |
| 09/19/2024 | $283.39 | $280.35 (-1.07%) | $284.95 | $279.86 | 1.69 M | $75.95 B |
| 09/18/2024 | $275.16 | $269.69 (-1.99%) | $276.70 | $269.47 | 1.42 M | $73.06 B |
| 09/17/2024 | $275.98 | $274.79 (-0.43%) | $279.33 | $274.01 | 1.91 M | $74.44 B |
| 09/16/2024 | $268.91 | $273.13 (1.57%) | $273.88 | $266.85 | 1.33 M | $73.99 B |
| 09/13/2024 | $269.41 | $268.72 (-0.26%) | $270.98 | $266.22 | 949,017 | $72.80 B |
| 09/12/2024 | $265.24 | $269.90 (1.76%) | $272.28 | $264.55 | 1.98 M | $73.12 B |
| 09/11/2024 | $256.35 | $264.72 (3.27%) | $265.03 | $254.80 | 2.27 M | $71.72 B |
| 09/10/2024 | $253.91 | $255.85 (0.76%) | $256.70 | $252.34 | 1.74 M | $69.31 B |
| 09/09/2024 | $251.33 | $252.81 (0.59%) | $253.02 | $245.77 | 2.38 M | $68.49 B |
| 09/06/2024 | $251.85 | $247.52 (-1.72%) | $254.45 | $245.45 | 1.74 M | $67.06 B |
| 09/05/2024 | $249.28 | $250.85 (0.63%) | $255.79 | $248.61 | 1.47 M | $67.96 B |
| 09/04/2024 | $249.03 | $254.13 (2.05%) | $255.93 | $248.50 | 2.51 M | $68.85 B |
| 09/03/2024 | $266.89 | $256.28 (-3.98%) | $268.49 | $255.20 | 2.08 M | $69.43 B |
| 08/30/2024 | $269.13 | $268.93 (-0.07%) | $270.56 | $265.87 | 2.02 M | $72.86 B |
| 08/29/2024 | $266.16 | $265.63 (-0.2%) | $271.00 | $262.31 | 1.14 M | $71.96 B |
| 08/28/2024 | $266.92 | $263.09 (-1.43%) | $268.42 | $260.70 | 2.29 M | $71.27 B |
| 08/27/2024 | $266.02 | $268.93 (1.09%) | $270.93 | $264.33 | 1.82 M | $72.86 B |
| 08/26/2024 | $271.43 | $268.25 (-1.17%) | $271.94 | $264.01 | 1.95 M | $72.67 B |