5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-3.16%
3 MONTH PERFORMANCE
+12.53%
6 MONTH PERFORMANCE
-5.15%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+14.29%
Cadence Design Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $302.39 | $300.46 (-0.64%) | $303.08 | $299.76 | 889,629 | $81.80 B |
| 12/30/2024 | $302.28 | $301.86 (-0.14%) | $304.43 | $298.25 | 1.22 M | $82.18 B |
| 12/27/2024 | $303.67 | $305.03 (0.45%) | $306.78 | $300.95 | 988,337 | $83.04 B |
| 12/26/2024 | $305.57 | $308.69 (1.02%) | $310.24 | $305.47 | 769,532 | $84.04 B |
| 12/24/2024 | $304.60 | $308.58 (1.31%) | $308.93 | $303.15 | 575,300 | $84.01 B |
| 12/23/2024 | $302.17 | $304.41 (0.74%) | $304.77 | $299.84 | 1.22 M | $82.87 B |
| 12/20/2024 | $296.71 | $301.47 (1.6%) | $306.50 | $295.98 | 3.04 M | $82.07 B |
| 12/19/2024 | $304.67 | $299.87 (-1.58%) | $306.81 | $299.77 | 1.85 M | $81.64 B |
| 12/18/2024 | $309.03 | $301.24 (-2.52%) | $313.99 | $299.43 | 1.72 M | $82.01 B |
| 12/17/2024 | $312.88 | $311.35 (-0.49%) | $315.73 | $310.35 | 1.63 M | $84.76 B |
| 12/16/2024 | $309.54 | $313.49 (1.28%) | $317.25 | $306.50 | 1.76 M | $85.35 B |
| 12/13/2024 | $305.78 | $306.75 (0.32%) | $308.17 | $301.65 | 1.54 M | $83.51 B |
| 12/12/2024 | $308.42 | $308.22 (-0.06%) | $310.29 | $306.55 | 851,245 | $83.91 B |
| 12/11/2024 | $307.52 | $308.78 (0.41%) | $311.10 | $305.77 | 2.22 M | $84.06 B |
| 12/10/2024 | $310.42 | $302.86 (-2.44%) | $310.55 | $300.25 | 1.68 M | $82.45 B |
| 12/09/2024 | $310.00 | $309.75 (-0.08%) | $315.04 | $307.63 | 1.52 M | $84.33 B |
| 12/06/2024 | $305.00 | $307.51 (0.82%) | $309.95 | $303.70 | 1.80 M | $83.72 B |
| 12/05/2024 | $318.50 | $303.79 (-4.62%) | $319.15 | $302.64 | 2.70 M | $82.71 B |
| 12/04/2024 | $317.63 | $324.54 (2.18%) | $326.19 | $315.00 | 2.20 M | $88.35 B |
| 12/03/2024 | $306.75 | $313.25 (2.12%) | $314.36 | $305.38 | 1.45 M | $85.28 B |
| 12/02/2024 | $306.19 | $310.27 (1.33%) | $312.26 | $304.85 | 1.70 M | $84.47 B |
| 11/29/2024 | $304.37 | $306.81 (0.8%) | $310.29 | $304.29 | 888,720 | $83.53 B |
| 11/27/2024 | $308.22 | $304.68 (-1.15%) | $308.86 | $302.49 | 932,178 | $82.95 B |
| 11/26/2024 | $314.55 | $310.10 (-1.41%) | $316.37 | $309.42 | 1.14 M | $84.42 B |
| 11/25/2024 | $314.96 | $312.39 (-0.82%) | $315.30 | $309.15 | 1.94 M | $85.05 B |
| 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 |