CADENCE DESIGN SYSTEM Historical Stock Price

Below is the stock price history for Cadence Design System CDNS. Data is recorded each day for the historical open, high, low, close and volume. The Cadence Design System stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cadence Design System Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-18 45.96 46.58 45.68 46.47 75,711
2019-01-17 45.23 45.68 45.23 45.64 50,328
2019-01-16 45.33 45.45 44.98 45.36 48,075
2019-01-15 44.76 45.26 44.76 45.23 63,270
2019-01-14 44.35 44.54 43.96 44.46 70,720
2019-01-11 44.12 44.55 43.83 44.34 55,590
2019-01-10 43.70 44.20 43.55 44.19 38,532
2019-01-09 43.64 44.14 43.51 43.785 100,263
2019-01-08 44.15 44.15 43.34 43.58 65,234
2019-01-07 43.02 43.72 43.02 43.43 96,653
2019-01-04 41.99 43.47 41.99 43.245 90,755
2019-01-03 42.84 42.84 41.43 41.60 77,996
2019-01-02 42.81 43.41 42.59 43.20 88,823
2018-12-31 43.62 43.75 43.15 43.30 59,388
2018-12-28 43.72 43.81 42.72 43.16 74,446
2018-12-27 42.13 43.22 41.755 43.13 113,984
2018-12-26 40.71 42.33 40.71 42.33 108,614
2018-12-24 40.78 41.19 40.33 40.33 89,029
2018-12-21 41.81 42.08 40.70 40.75 174,728
2018-12-20 42.07 42.37 41.09 41.445 151,684
2018-12-19 42.93 43.41 41.71 42.18 195,020
2018-12-18 42.69 43.34 42.69 43.17 171,529
2018-12-17 43.04 43.17 42.16 42.23 167,250
2018-12-14 43.38 43.995 43.19 43.33 87,010
2018-12-13 44.53 44.64 43.86 44.14 65,623
2018-12-12 44.55 45.00 44.41 44.41 91,859
2018-12-11 44.26 44.68 43.57 43.90 112,194
2018-12-10 42.82 43.57 42.46 43.44 172,917
2018-12-07 43.51 43.79 42.31 42.72 119,586
2018-12-06 43.94 44.24 43.24 43.985 159,771

» More Cadence Design System Stock Price History

To see other companies like Cadence Design System (CDNS), view our stock market today for news, and other data.