Free Trial

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

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free CDNS Stock Alerts
$282.41
+5.33 (+1.92%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cadence Design Systems Stock Price Performance

5 Day
Performance
-0.92%
1 Month
Performance
-9.29%
3 Month
Performance
-2.86%
6 Month
Performance
+22.32%
Year-To-Date
Performance
+3.69%
1 Year
Performance
+35.87%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

CDNS Stock Chart for Saturday, April, 27, 2024

CDNS Chart by TradingView

Cadence Design Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/05/2024$317.31$307.70
-3.03%		$316.64$304.241.74 million shs$83.77 billion
03/04/2024$315.24$317.31
+0.66%		$320.78$313.971.59 million shs$86.38 billion
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024$304.38$315.24
+3.57%		$315.78$303.001.81 million shs$85.82 billion
02/29/2024$300.58$304.38
+1.26%		$305.79$299.861.70 million shs$82.86 billion
02/28/2024$300.01$300.58
+0.19%		$302.64$298.01752,314 shs$81.83 billion
02/27/2024$303.69$300.01
-1.21%		$303.99$298.29804,178 shs$81.67 billion
02/26/2024$303.53$303.69
+0.05%		$307.09$303.001.01 million shs$82.68 billion
02/23/2024$305.57$303.53
-0.67%		$308.26$300.551.17 million shs$82.63 billion
02/22/2024$290.76$305.57
+5.09%		$308.00$303.352.24 million shs$83.19 billion
02/21/2024$292.07$290.76
-0.45%		$290.96$285.711.26 million shs$79.16 billion
02/20/2024$290.30$292.07
+0.61%		$292.69$284.791.80 million shs$79.51 billion
02/19/2024$290.30$290.30$298.30$289.501.62 million shs$79.03 billion
02/16/2024$295.67$290.30
-1.82%		$298.30$289.501.62 million shs$78.98 billion
02/15/2024$300.74$295.67
-1.69%		$303.29$294.922.02 million shs$80.44 billion
02/14/2024$294.33$300.74
+2.18%		$304.16$298.401.74 million shs$81.82 billion
02/13/2024$306.58$294.33
-4.00%		$300.46$286.054.01 million shs$80.08 billion
02/12/2024$311.94$306.58
-1.72%		$315.70$305.643.27 million shs$83.41 billion
02/09/2024$307.36$311.94
+1.49%		$313.11$308.821.57 million shs$84.87 billion
02/08/2024$300.73$307.36
+2.20%		$308.19$302.461.50 million shs$83.62 billion
02/07/2024$292.80$300.73
+2.71%		$302.37$294.861.15 million shs$81.82 billion
02/06/2024$296.65$292.80
-1.30%		$299.73$289.741.12 million shs$79.66 billion
02/05/2024$296.55$296.65
+0.03%		$298.35$294.061.16 million shs$80.71 billion
02/02/2024$290.52$296.55
+2.08%		$298.57$290.751.28 million shs$80.68 billion
02/01/2024$288.46$290.52
+0.71%		$291.33$287.011.06 million shs$79.04 billion
01/31/2024$294.62$288.46
-2.09%		$292.01$287.281.18 million shs$78.48 billion
01/30/2024$294.37$294.62
+0.08%		$295.23$292.38900,030 shs$80.15 billion
01/29/2024$290.73$294.37
+1.25%		$294.82$291.00965,408 shs$80.09 billion
01/26/2024$291.19$290.73
-0.16%		$293.35$287.201.27 million shs$79.10 billion

Related Companies:
This page (NASDAQ:CDNS) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders