Free Trial

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

→ Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (From Paradigm Press) (Ad)
Free CDNS Stock Alerts
$294.42
-1.32 (-0.45%)
(As of 06/7/2024 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 Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

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
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
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
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | 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