Cadence Design Sys (NQ: CDNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	308.71	313.36	307.02	311.87	1,373,059	+5.36(+1.75%)
Nov 21, 2024	306.11	308.45	300.95	306.51	1,131,465	+2.50(+0.82%)
Nov 20, 2024	298.70	305.23	296.06	304.01	1,714,833	+4.38(+1.46%)
Nov 19, 2024	291.38	300.00	290.05	299.63	1,259,975	+5.31(+1.80%)
Nov 18, 2024	291.36	295.95	288.77	294.32	1,774,957	+4.62(+1.59%)
Nov 15, 2024	298.45	298.58	287.49	289.71	1,583,319	-13.33(-4.40%)
Nov 14, 2024	304.46	306.19	299.64	303.04	1,612,457	-3.43(-1.12%)
Nov 13, 2024	295.68	309.96	295.64	306.47	2,149,290	+8.70(+2.92%)
Nov 12, 2024	301.26	301.77	295.51	297.77	1,227,659	-3.13(-1.04%)
Nov 11, 2024	300.48	301.25	296.29	300.90	1,178,136	-0.35(-0.12%)
Nov 08, 2024	303.48	305.52	299.47	301.25	1,277,718	-0.47(-0.16%)
Nov 07, 2024	298.73	304.35	297.73	301.72	1,508,970	+4.97(+1.67%)
Nov 06, 2024	298.00	305.00	293.60	296.75	2,756,720	+5.54(+1.90%)
Nov 05, 2024	289.76	294.78	289.50	291.21	1,964,388	+1.87(+0.65%)
Nov 04, 2024	284.52	291.95	282.60	289.34	2,496,928	+7.25(+2.57%)
Nov 01, 2024	276.00	283.00	275.42	282.09	1,897,326	+5.97(+2.16%)
Oct 31, 2024	287.44	288.49	276.07	276.12	2,785,486	-13.88(-4.79%)
Oct 30, 2024	280.50	290.20	278.77	290.00	3,453,464	+5.55(+1.95%)
Oct 29, 2024	274.94	287.01	271.99	284.45	5,990,821	+31.68(+12.53%)
Oct 28, 2024	258.72	258.90	251.81	252.77	3,160,952	-4.53(-1.76%)
Oct 25, 2024	254.19	260.09	254.19	257.30	2,024,696	+6.02(+2.40%)
Oct 24, 2024	251.05	251.87	247.46	251.28	1,792,362	+2.19(+0.88%)
Oct 23, 2024	249.73	251.23	246.92	249.09	1,753,658	-2.42(-0.96%)
Oct 22, 2024	252.00	252.99	246.60	251.51	3,041,706	-1.64(-0.65%)
Oct 21, 2024	256.00	258.13	252.71	253.15	2,827,881	-5.37(-2.08%)
Oct 18, 2024	263.23	265.12	258.25	258.52	4,062,611	-4.51(-1.71%)
Oct 17, 2024	268.73	268.88	262.85	263.03	2,235,474	+0.08(+0.03%)
Oct 16, 2024	270.76	271.91	262.46	262.95	2,151,595	-6.52(-2.42%)
Oct 15, 2024	283.66	284.35	268.86	269.47	2,476,795	-12.67(-4.49%)
Oct 14, 2024	284.73	285.00	280.87	282.14	1,318,950	-0.25(-0.09%)
Oct 11, 2024	280.47	283.14	279.22	282.39	1,386,290	+1.75(+0.62%)
Oct 10, 2024	277.13	281.52	276.84	280.64	1,046,346	+1.08(+0.39%)
Oct 09, 2024	270.59	280.20	268.61	279.56	1,438,033	+9.41(+3.48%)
Oct 08, 2024	263.57	270.78	263.57	270.15	1,685,103	+7.29(+2.77%)
Oct 07, 2024	265.21	266.18	261.34	262.86	1,249,106	-5.79(-2.16%)
Oct 04, 2024	272.41	272.87	266.51	268.65	1,095,816	+2.86(+1.08%)
Oct 03, 2024	264.38	268.63	264.38	265.79	1,123,251	-1.22(-0.46%)
Oct 02, 2024	262.25	269.76	262.25	267.01	1,202,112	+3.69(+1.40%)
Oct 01, 2024	273.44	274.35	263.03	263.32	1,904,068	-7.71(-2.84%)
Sep 30, 2024	272.13	272.66	268.18	271.03	1,773,922	-3.10(-1.13%)
Sep 27, 2024	275.19	275.89	271.01	274.13	1,180,801	-0.10(-0.04%)
Sep 26, 2024	280.39	280.93	272.19	274.23	1,497,946	+2.43(+0.89%)
Sep 25, 2024	268.37	272.14	268.37	271.80	1,626,998	-1.52(-0.56%)
Sep 24, 2024	274.76	276.18	270.67	273.32	1,443,927	-0.76(-0.28%)
Sep 23, 2024	274.64	276.96	273.65	274.08	1,122,126	+0.32(+0.12%)
Sep 20, 2024	278.58	279.97	273.54	273.76	2,992,031	-6.59(-2.35%)
Sep 19, 2024	283.39	284.95	279.86	280.35	1,688,331	+10.66(+3.95%)
Sep 18, 2024	275.16	276.70	269.47	269.69	1,424,267	-5.10(-1.86%)
Sep 17, 2024	275.98	279.32	274.01	274.79	1,910,723	+1.66(+0.61%)
Sep 16, 2024	268.91	273.88	266.85	273.13	1,325,226	+4.41(+1.64%)
Sep 13, 2024	269.41	270.98	266.22	268.72	949,019	-1.18(-0.44%)
Sep 12, 2024	265.24	272.28	264.55	269.90	1,984,462	+5.18(+1.96%)
Sep 11, 2024	256.35	265.03	254.79	264.72	2,269,736	+8.87(+3.47%)
Sep 10, 2024	253.91	256.70	252.34	255.85	1,744,738	+3.04(+1.20%)
Sep 09, 2024	251.33	253.02	245.77	252.81	2,378,202	+5.29(+2.14%)
Sep 06, 2024	251.85	254.45	245.45	247.52	1,740,197	-3.33(-1.33%)
Sep 05, 2024	249.28	255.79	248.61	250.85	1,469,432	-3.28(-1.29%)
Sep 04, 2024	249.03	255.93	248.65	254.13	2,512,301	-2.15(-0.84%)