Free Trial

Cadence Design Systems (CDNS) Stock Chart & Stock Price History

→ 25% of Americans Are In Grave Danger (From Banyan Hill Publishing) (Ad)
Free CDNS Stock Alerts
$296.80
+1.06 (+0.36%)
(As of 09:46 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cadence Design Systems Stock Price Performance

5 Day
Performance
+3.66%
1 Month
Performance
+4.49%
3 Month
Performance
-6.68%
6 Month
Performance
+14.39%
Year-To-Date
Performance
+8.97%
1 Year
Performance
+33.41%
Receive CDNS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cadence Design Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
25% of Americans Are In Grave Danger
According to this White House briefing … AI will replace up to 300 million jobs. That would amount to 25% of ALL jobs — worldwide But this isn’t a one-sided story…
Click here for details. 

CDNS Stock Chart for Friday, June, 7, 2024

CDNS Chart by TradingView

Cadence Design Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$296.42$295.74
-0.23%		$299.08$295.141.24 million shs$80.48 billion
06/05/2024$287.13$296.42
+3.24%		$297.13$287.431.88 million shs$80.66 billion
06/04/2024$286.15$287.13
+0.34%		$289.79$283.751.14 million shs$78.14 billion
06/03/2024$286.31$286.15
-0.06%		$289.67$281.281.27 million shs$77.87 billion
05/31/2024$288.25$286.31
-0.67%		$289.57$279.023.47 million shs$77.91 billion
05/30/2024$291.70$288.25
-1.18%		$290.50$287.382.12 million shs$78.44 billion
05/29/2024$296.21$291.70
-1.52%		$293.01$288.441.77 million shs$79.38 billion
05/28/2024$294.28$296.21
+0.66%		$297.91$293.071.48 million shs$80.61 billion
05/27/2024$294.28$294.28$297.68$291.03957,100 shs$80.08 billion
05/24/2024$294.69$294.28
-0.14%		$297.67$291.05956,698 shs$80.08 billion
05/23/2024$292.84$294.69
+0.63%		$301.92$293.501.87 million shs$80.19 billion
05/22/2024$290.10$292.84
+0.94%		$294.49$290.501.22 million shs$79.69 billion
05/21/2024$292.47$290.10
-0.81%		$292.98$289.681.18 million shs$78.94 billion
05/20/2024$288.81$292.47
+1.27%		$292.63$288.021.04 million shs$79.59 billion
05/17/2024$288.93$288.81
-0.04%		$290.28$288.39895,806 shs$78.59 billion
05/16/2024$293.10$288.93
-1.42%		$294.74$288.731.22 million shs$78.63 billion
05/15/2024$283.33$293.10
+3.45%		$294.42$285.821.99 million shs$79.76 billion
05/14/2024$284.46$283.33
-0.40%		$285.27$282.101.32 million shs$77.10 billion
05/13/2024$287.48$284.46
-1.05%		$289.20$283.951.06 million shs$77.41 billion
05/10/2024$285.28$287.48
+0.77%		$290.54$285.28840,558 shs$78.23 billion
05/09/2024$282.57$285.28
+0.96%		$287.23$282.501.00 million shs$77.63 billion
05/08/2024$284.04$282.57
-0.52%		$284.61$281.361.24 million shs$76.90 billion
05/07/2024$285.19$284.04
-0.40%		$288.42$283.861.04 million shs$77.30 billion
05/06/2024$281.63$285.19
+1.26%		$285.21$280.281.01 million shs$77.61 billion
05/03/2024$276.44$281.63
+1.88%		$284.32$279.381.37 million shs$76.64 billion
05/02/2024$274.55$276.44
+0.69%		$277.45$270.391.64 million shs$75.23 billion
05/01/2024$275.63$274.55
-0.39%		$280.82$273.362.08 million shs$74.71 billion
04/30/2024$282.49$275.63
-2.43%		$282.84$275.411.71 million shs$75.01 billion
04/29/2024$282.41$282.49
+0.03%		$285.71$280.201.40 million shs$76.87 billion
04/26/2024$277.08$282.41
+1.92%		$287.44$278.502.13 million shs$76.88 billion
04/25/2024$277.66$277.08
-0.21%		$279.58$273.492.04 million shs$75.43 billion
04/24/2024$281.76$277.66
-1.46%		$284.10$276.722.33 million shs$75.59 billion
04/23/2024$285.02$281.76
-1.14%		$285.98$275.504.68 million shs$76.71 billion
04/22/2024$280.25$285.02
+1.70%		$287.14$281.002.74 million shs$77.59 billion
04/19/2024$285.90$280.25
-1.98%		$286.67$279.602.02 million shs$76.29 billion
04/18/2024$293.71$285.90
-2.66%		$296.16$282.612.70 million shs$77.83 billion
04/17/2024$300.81$293.71
-2.36%		$303.63$293.601.13 million shs$79.96 billion
04/16/2024$301.56$300.81
-0.25%		$302.04$296.591.65 million shs$81.89 billion
04/15/2024$305.85$301.56
-1.40%		$310.73$299.681.31 million shs$82.10 billion
04/12/2024$310.10$305.85
-1.37%		$306.89$304.021.12 million shs$83.26 billion
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/11/2024$304.59$310.10
+1.81%		$310.77$303.961.29 million shs$84.42 billion
04/10/2024$311.41$304.59
-2.19%		$307.38$303.011.01 million shs$82.92 billion
04/09/2024$311.09$311.41
+0.10%		$313.45$305.041.19 million shs$84.78 billion
04/08/2024$308.02$311.09
+1.00%		$312.20$306.20785,862 shs$84.69 billion
04/05/2024$306.48$308.02
+0.50%		$310.80$307.211.08 million shs$83.86 billion
04/04/2024$310.58$306.48
-1.32%		$317.09$306.041.12 million shs$83.44 billion
04/03/2024$306.36$310.58
+1.38%		$312.17$304.001.11 million shs$84.55 billion
04/02/2024$312.13$306.36
-1.85%		$307.25$303.561.21 million shs$83.51 billion
04/01/2024$311.28$312.13
+0.27%		$313.97$308.65894,603 shs$85.09 billion
03/29/2024$311.28$311.28$313.01$309.391.33 million shs$84.85 billion
03/28/2024$311.34$311.28
-0.02%		$313.01$309.391.33 million shs$84.85 billion
03/27/2024$316.01$311.34
-1.48%		$319.37$309.311.08 million shs$84.87 billion
03/26/2024$316.21$316.01
-0.06%		$321.32$315.001.27 million shs$86.14 billion
03/25/2024$322.74$316.21
-2.02%		$318.65$313.211.30 million shs$86.20 billion
03/22/2024$322.80$322.74
-0.02%		$324.23$318.571.75 million shs$87.86 billion
03/21/2024$316.86$322.80
+1.87%		$327.36$320.661.91 million shs$87.88 billion
03/20/2024$311.85$316.86
+1.61%		$317.10$311.721.29 million shs$86.26 billion
03/19/2024$300.93$311.85
+3.63%		$312.73$303.441.99 million shs$84.90 billion
03/18/2024$298.44$300.93
+0.83%		$303.98$300.271.24 million shs$81.93 billion
03/15/2024$306.24$298.44
-2.55%		$304.40$298.112.61 million shs$81.25 billion
03/14/2024$306.21$306.24
+0.01%		$310.34$304.341.04 million shs$83.37 billion
03/13/2024$311.28$306.21
-1.63%		$311.69$303.501.29 million shs$83.36 billion
03/12/2024$305.74$311.28
+1.81%		$312.90$305.601.36 million shs$84.74 billion
03/11/2024$308.60$305.74
-0.93%		$307.44$301.121.12 million shs$83.23 billion
03/08/2024$318.04$308.60
-2.97%		$319.00$308.501.31 million shs$84.01 billion
03/07/2024$312.65$318.04
+1.72%		$319.84$312.651.18 million shs$86.58 billion
03/06/2024$307.70$312.65
+1.61%		$315.81$307.211.21 million shs$85.12 billion

Related Companies:
This page (NASDAQ:CDNS) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Everything from semiconductors to space shuttles depend on this overlooked mineral
Boron is also at the heart of a breakthrough that could fuel one of mankind's most sensational advances in sem...
Capital Trends | Sponsored
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more poten...
Stansberry Research | Sponsored