Financial News

Cadence Design Systems, Inc. - Common Stock (NQ:CDNS)

300.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 302.00 305.30 299.62 300.00 1,188,952 -7.85(-2.55%)
Jun 12, 2025 306.40 310.00 306.10 307.85 1,012,402 +0.65(+0.21%)
Jun 11, 2025 306.00 309.39 302.45 307.20 1,259,628 +1.51(+0.49%)
Jun 10, 2025 302.41 306.08 300.46 305.69 1,603,482 +4.03(+1.34%)
Jun 09, 2025 307.58 310.95 301.52 301.66 2,517,312 +4.71(+1.59%)
Jun 06, 2025 299.34 299.64 295.65 296.95 1,365,844 +0.66(+0.22%)
Jun 05, 2025 294.40 302.00 294.40 296.29 1,904,724 +1.89(+0.64%)
Jun 04, 2025 293.91 296.09 291.62 294.40 1,430,609 +1.07(+0.36%)
Jun 03, 2025 289.12 294.81 289.12 293.33 1,617,577 +0.80(+0.27%)
Jun 02, 2025 286.76 292.87 285.48 292.53 1,993,166 +5.46(+1.90%)
May 30, 2025 284.43 288.21 280.34 287.07 2,904,844 +2.57(+0.90%)
May 29, 2025 293.11 294.13 276.61 284.50 6,282,119 -4.11(-1.42%)
May 28, 2025 322.87 323.39 284.30 288.61 7,003,386 -34.47(-10.67%)
May 27, 2025 319.46 323.28 318.10 323.08 1,446,651 +7.57(+2.40%)
May 23, 2025 312.04 317.28 311.64 315.51 1,010,568 -1.12(-0.35%)
May 22, 2025 315.51 318.60 313.91 316.63 1,480,932 -0.92(-0.29%)
May 21, 2025 317.37 322.64 316.31 317.55 1,869,639 -3.00(-0.94%)
May 20, 2025 316.96 321.00 315.36 320.55 1,374,676 +0.25(+0.08%)
May 19, 2025 318.77 322.27 317.41 320.30 1,509,644 -1.26(-0.39%)
May 16, 2025 320.16 322.19 317.18 321.56 1,575,131 +2.79(+0.88%)
May 15, 2025 318.36 321.87 317.74 318.77 1,535,243 -0.62(-0.19%)
May 14, 2025 316.95 321.86 316.79 319.39 1,463,018 +0.73(+0.23%)
May 13, 2025 312.42 319.56 311.56 318.66 1,707,197 +6.89(+2.21%)
May 12, 2025 320.00 320.00 308.58 311.77 2,439,597 +5.99(+1.96%)
May 09, 2025 309.53 309.53 303.82 305.78 1,480,107 -2.18(-0.71%)
May 08, 2025 311.22 313.00 307.70 307.96 1,608,979 -0.38(-0.12%)
May 07, 2025 306.14 310.88 304.77 308.34 1,774,657 +2.56(+0.84%)
May 06, 2025 302.89 308.65 302.29 305.78 1,642,848 -3.05(-0.99%)
May 05, 2025 307.00 311.98 305.60 308.83 1,794,340 +0.68(+0.22%)
May 02, 2025 305.27 310.58 304.19 308.15 1,935,562 +8.42(+2.81%)
May 01, 2025 301.74 304.70 299.41 299.73 2,303,917 +1.99(+0.67%)
Apr 30, 2025 294.51 299.98 293.85 297.74 2,780,959 -4.48(-1.48%)
Apr 29, 2025 289.64 303.60 289.64 302.22 3,815,615 +16.48(+5.77%)
Apr 28, 2025 288.02 289.41 281.70 285.74 3,415,115 -3.89(-1.34%)
Apr 25, 2025 279.99 290.50 279.45 289.63 2,414,013 +7.85(+2.79%)
Apr 24, 2025 270.31 283.00 270.00 281.78 2,177,316 +16.36(+6.16%)
Apr 23, 2025 266.78 272.81 264.79 265.42 1,708,239 +7.27(+2.82%)
Apr 22, 2025 255.23 260.67 251.95 258.15 1,389,075 +6.59(+2.62%)
Apr 21, 2025 257.02 257.16 247.70 251.56 1,494,754 -8.66(-3.33%)
Apr 17, 2025 262.79 263.16 257.88 260.22 1,914,746 +0.96(+0.37%)
Apr 16, 2025 256.51 262.07 254.48 259.26 2,170,991 -5.05(-1.91%)
Apr 15, 2025 262.00 266.08 260.80 264.31 1,856,886 +3.75(+1.44%)
Apr 14, 2025 264.60 265.59 257.65 260.56 1,453,608 +1.09(+0.42%)
Apr 11, 2025 253.52 260.42 248.55 259.47 1,647,645 +5.45(+2.15%)
Apr 10, 2025 256.88 258.55 244.99 254.02 2,603,637 -10.63(-4.02%)
Apr 09, 2025 230.70 266.65 229.60 264.65 4,256,174 +33.01(+14.25%)
Apr 08, 2025 237.81 244.30 228.20 231.64 2,654,114 -2.18(-0.93%)
Apr 07, 2025 229.65 241.52 221.56 233.82 4,174,447 +0.94(+0.40%)
Apr 04, 2025 243.53 246.22 232.37 232.88 4,203,160 -16.03(-6.44%)
Apr 03, 2025 252.34 255.19 245.42 248.91 2,994,929 -16.03(-6.05%)
Apr 02, 2025 253.52 265.73 253.44 264.94 1,858,552 +6.15(+2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback