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
2018-10-17 39.96 40.435 39.74 40.435 189,145
2018-10-16 39.69 40.37 39.67 40.36 181,174
2018-10-15 39.52 39.84 39.30 39.46 126,216
2018-10-12 39.54 40.12 39.23 40.12 287,864
2018-10-11 39.79 40.17 39.23 39.28 352,627
2018-10-10 40.66 40.67 39.48 39.48 317,215
2018-10-09 41.43 41.59 41.00 41.315 125,660
2018-10-08 42.25 42.27 41.00 41.42 188,170
2018-10-05 43.46 43.46 42.61 42.98 118,434
2018-10-04 44.23 44.23 43.12 43.43 177,219
2018-10-03 44.78 45.09 44.63 44.92 120,401
2018-10-02 44.93 45.01 44.42 44.49 91,448
2018-10-01 45.48 45.52 44.94 44.97 82,640
2018-09-28 44.90 45.315 44.90 45.315 86,003
2018-09-27 44.95 45.11 44.86 45.04 83,670
2018-09-26 45.25 45.41 44.97 44.97 70,930
2018-09-25 45.69 45.71 45.40 45.41 65,715
2018-09-24 45.42 45.62 45.37 45.55 104,928
2018-09-21 45.76 45.76 45.47 45.52 115,867
2018-09-20 45.62 45.82 45.56 45.75 119,538
2018-09-19 44.86 45.11 44.71 45.045 89,859
2018-09-18 45.60 45.60 45.21 45.24 112,689
2018-09-17 46.05 46.05 45.36 45.37 153,941
2018-09-14 46.32 46.63 46.14 46.29 78,912
2018-09-13 46.28 46.45 45.955 46.33 106,384
2018-09-12 46.34 46.34 45.82 45.91 342,314
2018-09-11 46.48 46.59 46.26 46.435 245,948
2018-09-10 46.78 46.78 46.42 46.53 166,885
2018-09-07 46.42 46.65 46.33 46.41 223,984
2018-09-06 46.67 46.78 46.38 46.66 196,036

» 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.