-
5 DAY PERFORMANCE
-1.24% -
1 MONTH PERFORMANCE
+0.71% -
3 MONTH PERFORMANCE
-12.89% -
6 MONTH PERFORMANCE
-13.23% -
YEAR-TO-DATE PERFORMANCE
-0.57% -
1 YEAR PERFORMANCE
+15.59%
Cadence Design Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $279.02 | $273.90 (-1.83%) | $280.92 | $272.77 | 1.15 M | $74.20 B |
| 08/22/2024 | $286.68 | $275.58 (-3.87%) | $287.47 | $274.63 | 1.19 M | $74.66 B |
| 08/21/2024 | $280.58 | $284.56 (1.42%) | $284.98 | $279.15 | 1.21 M | $77.09 B |
| 08/20/2024 | $281.26 | $281.37 (0.04%) | $283.84 | $279.64 | 1.42 M | $76.23 B |
| 08/19/2024 | $281.18 | $281.96 (0.28%) | $282.37 | $276.69 | 1.55 M | $76.39 B |
| 08/16/2024 | $279.49 | $281.00 (0.54%) | $282.97 | $278.60 | 1.09 M | $76.13 B |
| 08/15/2024 | $276.24 | $280.12 (1.4%) | $281.27 | $275.05 | 1.71 M | $75.89 B |
| 08/14/2024 | $271.73 | $271.78 (0.02%) | $274.53 | $269.98 | 1.73 M | $73.63 B |
| 08/13/2024 | $269.48 | $271.41 (0.72%) | $273.96 | $268.16 | 1.66 M | $73.53 B |
| 08/12/2024 | $268.90 | $266.64 (-0.84%) | $269.52 | $263.43 | 1.31 M | $72.24 B |
| 08/09/2024 | $267.00 | $270.13 (1.17%) | $271.09 | $265.66 | 1.87 M | $73.18 B |
| 08/08/2024 | $257.75 | $268.68 (4.24%) | $269.15 | $256.00 | 3.23 M | $72.79 B |
| 08/07/2024 | $267.71 | $250.31 (-6.5%) | $271.00 | $250.06 | 2.48 M | $67.81 B |
| 08/06/2024 | $259.44 | $259.80 (0.14%) | $265.04 | $252.61 | 4.75 M | $70.38 B |
| 08/05/2024 | $249.44 | $246.84 (-1.04%) | $250.68 | $241.29 | 4.29 M | $66.87 B |
| 08/02/2024 | $253.31 | $249.63 (-1.45%) | $257.00 | $241.45 | 4.74 M | $67.63 B |
| 08/01/2024 | $266.24 | $260.81 (-2.04%) | $270.92 | $258.90 | 2.87 M | $70.66 B |
| 07/31/2024 | $264.17 | $267.66 (1.32%) | $269.52 | $261.79 | 4.15 M | $72.51 B |
| 07/30/2024 | $258.94 | $253.11 (-2.25%) | $260.76 | $250.84 | 2.86 M | $68.57 B |
| 07/29/2024 | $260.49 | $259.05 (-0.55%) | $264.81 | $258.60 | 1.51 M | $70.18 B |
| 07/26/2024 | $263.04 | $258.79 (-1.62%) | $264.55 | $257.78 | 2.61 M | $70.11 B |
| 07/25/2024 | $267.00 | $258.38 (-3.23%) | $268.93 | $258.16 | 3.48 M | $70.00 B |
| 07/24/2024 | $280.05 | $266.34 (-4.9%) | $281.03 | $265.77 | 3.09 M | $72.15 B |
| 07/23/2024 | $285.86 | $282.99 (-1%) | $291.83 | $280.77 | 3.34 M | $76.67 B |
| 07/22/2024 | $283.62 | $287.08 (1.22%) | $289.09 | $282.73 | 3.26 M | $77.77 B |
| 07/19/2024 | $280.83 | $279.95 (-0.31%) | $280.83 | $276.17 | 2.61 M | $75.84 B |
| 07/18/2024 | $289.36 | $277.83 (-3.98%) | $289.46 | $273.17 | 4.13 M | $74.90 B |
| 07/17/2024 | $305.41 | $288.12 (-5.66%) | $305.50 | $287.83 | 3.56 M | $77.68 B |
| 07/16/2024 | $317.24 | $311.73 (-1.74%) | $317.54 | $310.10 | 1.33 M | $84.04 B |
| 07/15/2024 | $314.57 | $315.63 (0.34%) | $317.00 | $313.23 | 1.08 M | $85.10 B |
| 07/12/2024 | $313.09 | $315.67 (0.82%) | $319.46 | $311.25 | 1.10 M | $85.11 B |
| 07/11/2024 | $320.00 | $314.07 (-1.85%) | $321.68 | $313.90 | 1.37 M | $84.68 B |
| 07/10/2024 | $315.21 | $319.80 (1.46%) | $320.34 | $313.90 | 1.22 M | $86.22 B |
| 07/09/2024 | $319.44 | $315.26 (-1.31%) | $319.89 | $313.43 | 822,582 | $85.00 B |
| 07/08/2024 | $320.00 | $317.36 (-0.83%) | $322.00 | $317.00 | 1.01 M | $85.56 B |
| 07/05/2024 | $315.37 | $321.11 (1.82%) | $322.28 | $313.60 | 1.13 M | $86.57 B |
| 07/03/2024 | $315.11 | $315.47 (0.11%) | $318.83 | $314.64 | 673,152 | $85.05 B |
| 07/02/2024 | $314.06 | $316.78 (0.87%) | $317.28 | $310.98 | 1.33 M | $85.41 B |
| 07/01/2024 | $307.75 | $310.92 (1.03%) | $311.98 | $304.12 | 1.33 M | $83.83 B |