Free Trial

Cadence Design Systems (CDNS) Stock Chart & Stock Price History

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free CDNS Stock Alerts
$288.93
-4.17 (-1.42%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cadence Design Systems Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
-3.95%
3 Month
Performance
-0.47%
6 Month
Performance
+8.22%
Year-To-Date
Performance
+6.08%
1 Year
Performance
+42.71%
Receive CDNS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cadence Design Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
“Dollar Will Be Worth NOTHING” -Musk
Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.
Click here to claim your free seat ticket now.

CDNS Stock Chart for Friday, May, 17, 2024

CDNS Chart by TradingView

Cadence Design Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$293.10$288.93
-1.42%		$294.74$288.731.22 million shs$78.63 billion
05/15/2024$283.33$293.10
+3.45%		$294.42$285.821.99 million shs$79.76 billion
05/14/2024$284.46$283.33
-0.40%		$285.27$282.101.32 million shs$77.10 billion
05/13/2024$287.48$284.46
-1.05%		$289.20$283.951.06 million shs$77.41 billion
05/10/2024$285.28$287.48
+0.77%		$290.54$285.28840,558 shs$78.23 billion
05/09/2024$282.57$285.28
+0.96%		$287.23$282.501.00 million shs$77.63 billion
05/08/2024$284.04$282.57
-0.52%		$284.61$281.361.24 million shs$76.90 billion
05/07/2024$285.19$284.04
-0.40%		$288.42$283.861.04 million shs$77.30 billion
05/06/2024$281.63$285.19
+1.26%		$285.21$280.281.01 million shs$77.61 billion
05/03/2024$276.44$281.63
+1.88%		$284.32$279.381.37 million shs$76.64 billion
05/02/2024$274.55$276.44
+0.69%		$277.45$270.391.64 million shs$75.23 billion
05/01/2024$275.63$274.55
-0.39%		$280.82$273.362.08 million shs$74.71 billion
04/30/2024$282.49$275.63
-2.43%		$282.84$275.411.71 million shs$75.01 billion
04/29/2024$282.41$282.49
+0.03%		$285.71$280.201.40 million shs$76.87 billion
04/26/2024$277.08$282.41
+1.92%		$287.44$278.502.13 million shs$76.88 billion
04/25/2024$277.66$277.08
-0.21%		$279.58$273.492.04 million shs$75.43 billion
04/24/2024$281.76$277.66
-1.46%		$284.10$276.722.33 million shs$75.59 billion
04/23/2024$285.02$281.76
-1.14%		$285.98$275.504.68 million shs$76.71 billion
04/22/2024$280.25$285.02
+1.70%		$287.14$281.002.74 million shs$77.59 billion
04/19/2024$285.90$280.25
-1.98%		$286.67$279.602.02 million shs$76.29 billion
04/18/2024$293.71$285.90
-2.66%		$296.16$282.612.70 million shs$77.83 billion
04/17/2024$300.81$293.71
-2.36%		$303.63$293.601.13 million shs$79.96 billion
04/16/2024$301.56$300.81
-0.25%		$302.04$296.591.65 million shs$81.89 billion
04/15/2024$305.85$301.56
-1.40%		$310.73$299.681.31 million shs$82.10 billion
04/12/2024$310.10$305.85
-1.37%		$306.89$304.021.12 million shs$83.26 billion
04/11/2024$304.59$310.10
+1.81%		$310.77$303.961.29 million shs$84.42 billion
04/10/2024$311.41$304.59
-2.19%		$307.38$303.011.01 million shs$82.92 billion
04/09/2024$311.09$311.41
+0.10%		$313.45$305.041.19 million shs$84.78 billion
04/08/2024$308.02$311.09
+1.00%		$312.20$306.20785,862 shs$84.69 billion
04/05/2024$306.48$308.02
+0.50%		$310.80$307.211.08 million shs$83.86 billion
04/04/2024$310.58$306.48
-1.32%		$317.09$306.041.12 million shs$83.44 billion
04/03/2024$306.36$310.58
+1.38%		$312.17$304.001.11 million shs$84.55 billion
04/02/2024$312.13$306.36
-1.85%		$307.25$303.561.21 million shs$83.51 billion
04/01/2024$311.28$312.13
+0.27%		$313.97$308.65894,603 shs$85.09 billion
03/29/2024$311.28$311.28$313.01$309.391.33 million shs$84.85 billion
03/28/2024$311.34$311.28
-0.02%		$313.01$309.391.33 million shs$84.85 billion
03/27/2024$316.01$311.34
-1.48%		$319.37$309.311.08 million shs$84.87 billion
03/26/2024$316.21$316.01
-0.06%		$321.32$315.001.27 million shs$86.14 billion
03/25/2024$322.74$316.21
-2.02%		$318.65$313.211.30 million shs$86.20 billion
03/22/2024$322.80$322.74
-0.02%		$324.23$318.571.75 million shs$87.86 billion
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
03/21/2024$316.86$322.80
+1.87%		$327.36$320.661.91 million shs$87.88 billion
03/20/2024$311.85$316.86
+1.61%		$317.10$311.721.29 million shs$86.26 billion
03/19/2024$300.93$311.85
+3.63%		$312.73$303.441.99 million shs$84.90 billion
03/18/2024$298.44$300.93
+0.83%		$303.98$300.271.24 million shs$81.93 billion
03/15/2024$306.24$298.44
-2.55%		$304.40$298.112.61 million shs$81.25 billion
03/14/2024$306.21$306.24
+0.01%		$310.34$304.341.04 million shs$83.37 billion
03/13/2024$311.28$306.21
-1.63%		$311.69$303.501.29 million shs$83.36 billion
03/12/2024$305.74$311.28
+1.81%		$312.90$305.601.36 million shs$84.74 billion
03/11/2024$308.60$305.74
-0.93%		$307.44$301.121.12 million shs$83.23 billion
03/08/2024$318.04$308.60
-2.97%		$319.00$308.501.31 million shs$84.01 billion
03/07/2024$312.65$318.04
+1.72%		$319.84$312.651.18 million shs$86.58 billion
03/06/2024$307.70$312.65
+1.61%		$315.81$307.211.21 million shs$85.12 billion
03/05/2024$317.31$307.70
-3.03%		$316.64$304.241.74 million shs$83.77 billion
03/04/2024$315.24$317.31
+0.66%		$320.78$313.971.59 million shs$86.38 billion
03/01/2024$304.38$315.24
+3.57%		$315.78$303.001.81 million shs$85.82 billion
02/29/2024$300.58$304.38
+1.26%		$305.79$299.861.70 million shs$82.86 billion
02/28/2024$300.01$300.58
+0.19%		$302.64$298.01752,314 shs$81.83 billion
02/27/2024$303.69$300.01
-1.21%		$303.99$298.29804,178 shs$81.67 billion
02/26/2024$303.53$303.69
+0.05%		$307.09$303.001.01 million shs$82.68 billion
02/23/2024$305.57$303.53
-0.67%		$308.26$300.551.17 million shs$82.63 billion
02/22/2024$290.76$305.57
+5.09%		$308.00$303.352.24 million shs$83.19 billion
02/21/2024$292.07$290.76
-0.45%		$290.96$285.711.26 million shs$79.16 billion
02/20/2024$290.30$292.07
+0.61%		$292.69$284.791.80 million shs$79.51 billion
02/19/2024$290.30$290.30$298.30$289.501.62 million shs$79.03 billion
02/16/2024$295.67$290.30
-1.82%		$298.30$289.501.62 million shs$78.98 billion
02/15/2024$300.74$295.67
-1.69%		$303.29$294.922.02 million shs$80.44 billion

Related Companies:
This page (NASDAQ:CDNS) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity