Free Trial

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

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free CDNS Stock Alerts
$281.22
+4.14 (+1.49%)
(As of 09:40 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cadence Design Systems Stock Price Performance

5 Day
Performance
-1.13%
1 Month
Performance
-12.32%
3 Month
Performance
-4.70%
6 Month
Performance
+20.24%
Year-To-Date
Performance
+1.73%
1 Year
Performance
+36.08%
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 Insiders Exposed
The Hard Truth About Investing For Retirement
Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.
Click To Access This Powerful Training Right Now!

CDNS Stock Chart for Friday, April, 26, 2024

CDNS Chart by TradingView

Cadence Design Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/01/2024$304.38$315.24
+3.57%		$315.78$303.001.81 million shs$85.82 billion
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
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
01/25/2024$294.91$291.19
-1.26%		$298.88$290.071.39 million shs$79.22 billion

Related Companies:
This page (NASDAQ:CDNS) was last updated on 4/26/2024 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
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group