sharecast

{{ storiesRelated.title }}

Cadence Design Systems Inc. (CDNS)

$301.47

13:00 20/12/24

  • 0.53% $1.60
  • Today's Low & High
  • 295.98 / 306.50
  • Open / Previous Close
  • 296.71 / 301.47
  • 52-week range
  • 11.33% $30.68
  • Volume
  • 3,042,398
  • Market Cap(million)
  • $81,911.21m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
20-Dec-24 $301.47 $296.71 $306.50 $295.98 3,042,398 n/a
19-Dec-24 $299.87 $304.67 $306.81 $299.77 1,846,018 n/a
18-Dec-24 $301.24 $309.03 $313.99 $299.43 1,714,465 n/a
17-Dec-24 $311.35 $312.88 $315.73 $310.35 1,627,155 n/a
16-Dec-24 $313.49 $309.54 $317.25 $306.49 1,757,122 n/a
13-Dec-24 $306.75 $305.78 $308.17 $301.65 1,544,041 n/a
12-Dec-24 $308.22 $308.42 $310.29 $306.55 850,889 n/a
11-Dec-24 $308.78 $307.52 $311.10 $305.77 2,216,770 n/a
10-Dec-24 $302.86 $310.42 $310.55 $300.25 1,682,105 n/a
09-Dec-24 $309.75 $310.00 $315.04 $307.63 1,518,449 n/a
06-Dec-24 $307.51 $305.00 $309.95 $303.70 1,797,574 n/a
05-Dec-24 $303.79 $318.50 $319.15 $302.64 2,696,159 n/a
04-Dec-24 $324.54 $317.63 $326.19 $315.00 2,197,373 n/a
03-Dec-24 $313.25 $306.75 $314.36 $305.38 1,451,600 n/a
02-Dec-24 $310.27 $306.19 $312.26 $304.85 1,697,679 n/a
29-Nov-24 $306.81 $304.36 $310.29 $304.29 888,720 n/a
27-Nov-24 $304.68 $308.22 $308.86 $302.49 932,059 n/a
26-Nov-24 $310.10 $314.55 $316.37 $309.42 1,143,964 n/a
25-Nov-24 $312.39 $314.96 $315.30 $309.15 1,944,105 n/a
22-Nov-24 $311.87 $308.71 $310.63 $307.02 1,363,629 n/a
21-Nov-24 $306.51 $306.11 $308.45 $300.95 1,131,399 n/a
20-Nov-24 $304.01 $298.70 $305.23 $296.06 1,715,349 n/a
19-Nov-24 $299.63 $291.38 $300.00 $290.05 1,259,972 n/a
18-Nov-24 $294.33 $291.36 $295.95 $288.77 1,774,937 n/a