Get the Stockscreener App
282.41
1.92%
+5.33
Cadence Design Systems, Inc. Stock (CDNS) Price History
The historical daily chart and data for Cadence Design Systems, Inc. stock (CDNS), show that the latest closing stock price as of April 26, 2024, is $282.41.
- Cadence Design Systems, Inc. all-time high stock price is $327.36, occurred on March 21, 2024.
- The lowest Cadence Design Systems, Inc. stock price recorded was $13.59 on February 05, 2014. Since then, Cadence Design Systems, Inc.'s stock price has risen over 1,978% to $282.41 now.
- The 52-week high stock price for CDNS is $327.36, representing a 15.91% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for CDNS is $198.92, indicating a -29.56% decrease from the current share price, occurred on May 15, 2023.
- The closing price of Cadence Design Systems, Inc. (CDNS) stock in the beginning of 2023 was $183.16. The stock closed the year at $160.64, a loss of over -12.30% for the year.
The table below shows more information about CDNS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $287.4 | $278.5 | $8.94 | 2,108,568.0 | +1.92% |
| Apr 25, 2024 | $279.6 | $273.5 | $6.09 | 2,015,545.0 | -0.21% |
| Apr 24, 2024 | $284.1 | $276.7 | $7.38 | 2,266,366.0 | -1.46% |
| Apr 23, 2024 | $286.0 | $275.5 | $10.48 | 4,485,455.0 | -1.14% |
| Apr 22, 2024 | $287.1 | $281.0 | $6.14 | 2,558,326.0 | +1.70% |
| Apr 19, 2024 | $286.7 | $279.6 | $7.07 | 1,869,167.0 | -1.98% |
| Apr 18, 2024 | $296.2 | $282.6 | $13.56 | 2,685,299.0 | -2.66% |
| Apr 17, 2024 | $303.6 | $293.6 | $10.03 | 1,102,842.0 | -2.36% |
| Apr 16, 2024 | $302.0 | $296.6 | $5.47 | 1,620,552.0 | -0.25% |
| Apr 15, 2024 | $310.7 | $299.7 | $11.05 | 1,336,585.0 | -1.40% |
| Apr 12, 2024 | $306.9 | $304.0 | $2.87 | 1,114,898.0 | -1.37% |
| Apr 11, 2024 | $310.8 | $304.0 | $6.81 | 1,286,499.0 | +1.81% |
| Apr 10, 2024 | $307.4 | $303.0 | $4.43 | 1,013,056.0 | -2.19% |
| Apr 09, 2024 | $313.4 | $305.0 | $8.41 | 1,192,667.0 | +0.06% |
| Apr 08, 2024 | $312.2 | $306.2 | $6.00 | 643,124.0 | +1.04% |
| Apr 05, 2024 | $310.8 | $307.1 | $3.68 | 1,075,806.0 | +0.50% |
| Apr 04, 2024 | $317.1 | $306.0 | $11.05 | 1,130,592.0 | -1.32% |
| Apr 03, 2024 | $312.2 | $304.0 | $8.17 | 1,114,798.0 | +1.38% |
| Apr 02, 2024 | $307.3 | $303.5 | $3.74 | 1,213,840.0 | -1.85% |
| Apr 01, 2024 | $314.0 | $308.6 | $5.32 | 900,923.0 | +0.27% |
Cadence Design Systems, Inc. Stock (CDNS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cadence Design Systems, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDNS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cadence Design Systems, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cadence Design Systems, Inc. Stock (CDNS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $317.1 | $273.5 | $43.60 | 34,843,476.0 | -9.27% |
| Mar, 2024 | $327.4 | $298.1 | $29.25 | 29,343,955.0 | +2.27% |
| Feb, 2024 | $315.7 | $284.8 | $30.91 | 32,246,100.0 | +5.52% |
| Jan, 2024 | $301.6 | $251.9 | $49.67 | 32,321,985.0 | +5.91% |
Cadence Design Systems, Inc. Stock (CDNS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $279.2 | $256.9 | $22.23 | 29,765,918.0 | -0.33% |
| Nov, 2023 | $279.3 | $240.3 | $38.97 | 27,458,103.0 | +13.93% |
| Oct, 2023 | $255.8 | $227.8 | $28.08 | 29,703,978.0 | +2.37% |
| Sep, 2023 | $247.5 | $227.1 | $20.45 | 22,724,330.0 | -2.55% |
| Aug, 2023 | $242.7 | $217.8 | $24.97 | 27,920,055.0 | +2.75% |
| Jul, 2023 | $248.2 | $226.1 | $22.05 | 36,822,825.0 | -0.22% |
| Jun, 2023 | $242.7 | $221.4 | $21.20 | 48,405,190.0 | +1.56% |
| May, 2023 | $239.0 | $198.9 | $40.08 | 38,576,971.0 | +10.25% |
| Apr, 2023 | $217.7 | $194.0 | $23.66 | 32,176,590.0 | -0.30% |
| Mar, 2023 | $210.2 | $189.3 | $20.93 | 47,776,555.0 | +8.89% |
| Feb, 2023 | $203.0 | $181.3 | $21.68 | 32,886,833.0 | +5.53% |
| Jan, 2023 | $186.2 | $154.9 | $31.36 | 27,897,177.0 | +13.81% |
Cadence Design Systems, Inc. Stock (CDNS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $177.3 | $158.2 | $19.09 | 27,496,767.0 | -6.63% |
| Nov, 2022 | $172.4 | $138.8 | $33.64 | 34,408,151.0 | +13.64% |
| Oct, 2022 | $174.3 | $142.3 | $31.99 | 50,594,720.0 | -7.37% |
| Sep, 2022 | $176.0 | $159.1 | $16.85 | 37,854,352.0 | -5.95% |
| Aug, 2022 | $195.0 | $171.2 | $23.79 | 36,630,422.0 | -6.62% |
| Jul, 2022 | $186.6 | $147.0 | $39.58 | 28,100,187.0 | +24.03% |
| Jun, 2022 | $164.2 | $139.7 | $24.45 | 29,737,103.0 | -2.41% |
| May, 2022 | $158.7 | $132.3 | $26.40 | 35,396,235.0 | +1.91% |
| Apr, 2022 | $168.7 | $147.2 | $21.52 | 33,843,603.0 | -8.28% |
| Mar, 2022 | $167.4 | $138.5 | $28.87 | 42,468,977.0 | +8.60% |
| Feb, 2022 | $154.4 | $133.1 | $21.32 | 37,207,411.0 | -0.47% |
| Jan, 2022 | $188.6 | $136.6 | $51.94 | 34,087,063.0 | -18.36% |
1.19%
1.11%
Cap:
|
Volume (24h):