-
5 DAY PERFORMANCE
+6.95% -
1 MONTH PERFORMANCE
+14.78% -
3 MONTH PERFORMANCE
+20.53% -
6 MONTH PERFORMANCE
+6.22% -
YEAR-TO-DATE PERFORMANCE
+10.77% -
1 YEAR PERFORMANCE
+18.91%
Cadence Design Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $298.73 | $301.72 (1%) | $304.35 | $297.73 | 1.46 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 |
| 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 |