Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CDNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 288.93 | -4.17 | -1.42% | 293.10 | 294.74 | 288.72 | 1,222,391 |
| May 15 2024 | 293.10 | 9.77 | 3.45% | 287.19 | 294.42 | 285.82 | 1,994,325 |
| May 14 2024 | 283.33 | -1.13 | -0.40% | 284.60 | 285.37 | 282.10 | 1,315,758 |
| May 13 2024 | 284.46 | -3.02 | -1.05% | 289.20 | 289.20 | 283.94 | 1,058,153 |
| May 10 2024 | 287.48 | 2.20 | 0.77% | 285.70 | 290.54 | 285.28 | 840,580 |
| May 09 2024 | 285.28 | 2.71 | 0.96% | 283.05 | 287.23 | 282.25 | 1,001,205 |
| May 08 2024 | 282.57 | -1.47 | -0.52% | 282.50 | 284.6084 | 281.35 | 1,235,873 |
| May 07 2024 | 284.04 | -1.15 | -0.40% | 286.00 | 288.418 | 283.80 | 1,040,348 |
| May 06 2024 | 285.19 | 3.56 | 1.26% | 281.78 | 285.22 | 280.275 | 1,013,612 |
| May 03 2024 | 281.63 | 5.19 | 1.88% | 280.39 | 284.315 | 279.34 | 1,370,935 |
| May 02 2024 | 276.44 | 1.89 | 0.69% | 275.84 | 277.45 | 270.39 | 1,643,274 |
| May 01 2024 | 274.55 | -1.08 | -0.39% | 275.36 | 280.82 | 273.41 | 2,082,413 |
| Apr 30 2024 | 275.63 | -6.86 | -2.43% | 281.52 | 282.84 | 275.405 | 1,705,737 |
| Apr 29 2024 | 282.49 | 0.08 | 0.03% | 284.16 | 285.71 | 280.18 | 1,396,316 |
| Apr 26 2024 | 282.41 | 5.33 | 1.92% | 278.50 | 287.435 | 278.50 | 2,141,575 |
| Apr 25 2024 | 277.08 | -0.58 | -0.21% | 274.47 | 279.58 | 273.49 | 2,045,457 |
| Apr 24 2024 | 277.66 | -4.10 | -1.46% | 282.47 | 284.10 | 276.72 | 2,328,743 |
| Apr 23 2024 | 281.76 | -3.26 | -1.14% | 278.00 | 285.975 | 275.51 | 4,682,904 |
| Apr 22 2024 | 285.02 | 4.77 | 1.70% | 284.00 | 287.1399 | 281.00 | 2,745,384 |
| Apr 19 2024 | 280.25 | -5.65 | -1.98% | 285.55 | 286.67 | 279.60 | 2,017,433 |
| Apr 18 2024 | 285.90 | -7.81 | -2.66% | 295.05 | 296.16 | 282.61 | 2,700,436 |
| Apr 17 2024 | 293.71 | -7.10 | -2.36% | 300.81 | 303.63 | 293.60 | 1,127,097 |
| Apr 16 2024 | 300.81 | -0.75 | -0.25% | 299.08 | 302.04 | 296.57 | 1,651,378 |
| Apr 15 2024 | 301.56 | -4.29 | -1.40% | 309.95 | 310.72 | 299.68 | 1,336,625 |
| Apr 12 2024 | 305.85 | -4.25 | -1.37% | 305.55 | 306.89 | 304.0183 | 1,115,249 |
| Apr 11 2024 | 310.10 | 5.51 | 1.81% | 304.61 | 310.77 | 303.96 | 1,287,555 |
| Apr 10 2024 | 304.59 | -6.82 | -2.19% | 305.55 | 307.38 | 303.0129 | 1,013,066 |
| Apr 09 2024 | 311.41 | 0.32 | 0.10% | 312.74 | 313.45 | 305.04 | 1,193,219 |
| Apr 08 2024 | 311.09 | 3.07 | 1.00% | 309.05 | 312.20 | 306.195 | 785,334 |
| Apr 05 2024 | 308.02 | 1.54 | 0.50% | 308.97 | 310.8012 | 307.12 | 1,075,831 |
| Apr 04 2024 | 306.48 | -4.10 | -1.32% | 315.74 | 317.09 | 306.04 | 1,133,840 |
| Apr 03 2024 | 310.58 | 4.22 | 1.38% | 304.00 | 312.165 | 304.00 | 1,114,767 |
| Apr 02 2024 | 306.36 | -5.77 | -1.85% | 307.00 | 307.27 | 303.53 | 1,214,704 |
| Apr 01 2024 | 312.13 | 0.85 | 0.27% | 310.46 | 313.97 | 308.65 | 901,079 |
| Mar 28 2024 | 311.28 | -0.06 | -0.02% | 312.16 | 313.01 | 309.39 | 1,328,875 |
| Mar 27 2024 | 311.34 | -4.67 | -1.48% | 319.24 | 312.45 | 310.274 | 1,090,558 |
| Mar 26 2024 | 316.01 | -0.20 | -0.06% | 317.00 | 321.35 | 315.00 | 1,266,174 |
| Mar 25 2024 | 316.21 | -6.53 | -2.02% | 320.03 | 320.03 | 313.21 | 1,305,781 |
| Mar 22 2024 | 322.74 | -0.06 | -0.02% | 322.75 | 324.23 | 318.57 | 1,751,931 |
| Mar 21 2024 | 322.80 | 5.94 | 1.87% | 320.87 | 327.355 | 320.655 | 1,907,231 |
| Mar 20 2024 | 316.86 | 5.01 | 1.61% | 314.17 | 317.10 | 311.7201 | 1,296,682 |
| Mar 19 2024 | 311.85 | 10.92 | 3.63% | 303.75 | 312.79 | 303.435 | 1,994,928 |
| Mar 18 2024 | 300.93 | 2.49 | 0.83% | 300.84 | 303.98 | 300.26 | 1,243,447 |
| Mar 15 2024 | 298.44 | -7.80 | -2.55% | 304.05 | 304.395 | 298.11 | 2,606,452 |
| Mar 14 2024 | 306.24 | 0.03 | 0.01% | 308.40 | 310.385 | 304.34 | 1,038,129 |
| Mar 13 2024 | 306.21 | -5.07 | -1.63% | 311.69 | 311.69 | 303.50 | 1,291,472 |
| Mar 12 2024 | 311.28 | 5.54 | 1.81% | 308.98 | 312.93 | 305.60 | 1,356,651 |
| Mar 11 2024 | 305.74 | -2.86 | -0.93% | 306.83 | 307.44 | 301.12 | 1,119,496 |
| Mar 08 2024 | 308.60 | -9.44 | -2.97% | 318.46 | 319.00 | 308.495 | 1,309,428 |
| Mar 07 2024 | 318.04 | 5.39 | 1.72% | 316.01 | 319.835 | 312.65 | 1,177,167 |
| Mar 06 2024 | 312.65 | 4.95 | 1.61% | 311.69 | 315.8128 | 307.15 | 1,206,457 |
| Mar 05 2024 | 307.70 | -9.61 | -3.03% | 313.38 | 316.95 | 304.24 | 1,742,668 |
| Mar 04 2024 | 317.31 | 2.07 | 0.66% | 315.60 | 320.7845 | 313.965 | 1,592,133 |
| Mar 01 2024 | 315.24 | 10.86 | 3.57% | 303.23 | 315.78 | 303.00 | 1,839,766 |
| Feb 29 2024 | 304.38 | 3.80 | 1.26% | 303.08 | 305.79 | 299.86 | 1,703,763 |
| Feb 28 2024 | 300.58 | 0.57 | 0.19% | 299.00 | 302.685 | 298.01 | 752,353 |
| Feb 27 2024 | 300.01 | -3.68 | -1.21% | 303.90 | 304.05 | 298.29 | 804,348 |
| Feb 26 2024 | 303.69 | 0.16 | 0.05% | 305.00 | 307.0865 | 303.0001 | 1,015,222 |
| Feb 23 2024 | 303.53 | -2.04 | -0.67% | 307.28 | 308.26 | 300.55 | 1,167,701 |
| Feb 22 2024 | 305.57 | 14.81 | 5.09% | 304.50 | 308.00 | 303.35 | 2,240,351 |
| Feb 21 2024 | 290.76 | -1.31 | -0.45% | 288.69 | 290.96 | 285.71 | 1,262,612 |
| Feb 20 2024 | 292.07 | 1.77 | 0.61% | 289.69 | 292.69 | 284.79 | 1,796,879 |
