C
Cadence Design Systems, Inc.
CDNS
$281.78
$16.366.16%
NASDAQ
| Date | Open | High | Low | Close | Volume | Adj Close * |
|---|
| Apr 23, 2025 | 266.78 | 272.81 | 264.79 | 265.42 | 1,708,424 | 265.42 |
| Apr 22, 2025 | 255.23 | 260.67 | 251.95 | 258.15 | 1,389,090 | 258.15 |
| Apr 21, 2025 | 257.02 | 257.16 | 247.70 | 251.56 | 1,494,753 | 251.56 |
| Apr 17, 2025 | 262.79 | 263.16 | 257.88 | 260.22 | 1,914,745 | 260.22 |
| Apr 16, 2025 | 256.51 | 262.08 | 254.48 | 259.26 | 2,171,060 | 259.26 |
| Apr 15, 2025 | 262.00 | 266.09 | 260.80 | 264.31 | 1,857,239 | 264.31 |
| Apr 14, 2025 | 264.60 | 265.59 | 257.65 | 260.56 | 1,453,804 | 260.56 |
| Apr 11, 2025 | 253.52 | 260.42 | 248.55 | 259.47 | 1,647,645 | 259.47 |
| Apr 10, 2025 | 256.88 | 258.55 | 244.99 | 254.02 | 2,603,627 | 254.02 |
| Apr 09, 2025 | 230.70 | 266.65 | 229.60 | 264.65 | 4,256,759 | 264.65 |
| Apr 08, 2025 | 237.81 | 244.30 | 228.20 | 231.64 | 2,654,475 | 231.64 |
| Apr 07, 2025 | 229.65 | 245.66 | 221.56 | 233.82 | 4,174,676 | 233.82 |
| Apr 04, 2025 | 243.53 | 246.22 | 232.37 | 232.88 | 4,203,157 | 232.88 |
| Apr 03, 2025 | 252.34 | 255.19 | 245.42 | 248.91 | 2,995,241 | 248.91 |
| Apr 02, 2025 | 253.52 | 265.73 | 253.44 | 264.94 | 1,859,463 | 264.94 |
NASDAQ
04/24/2025 4:00PM Eastern
Quotes delayed