Cadence Design Systems, Inc. - Common Stock (CDNS)
298.72
+0.96 (0.32%)
Cadence Design Systems is a leading technology company that specializes in electronic design automation (EDA) software and engineering services
The company provides a comprehensive suite of tools and solutions that facilitate the design, verification, and implementation of integrated circuits and electronic systems. Cadence's offerings enable engineers to create innovative products across various industries, including consumer electronics, automotive, and telecommunications. By leveraging advanced algorithms and machine learning, Cadence helps customers improve their design efficiency, reduce time to market, and enhance the overall performance of their electronic products.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 292.24 | 298.28 | 292.00 | 297.76 | 1,375,689 | 297.76 |
| 1/29/2025 | 296.83 | 298.60 | 288.37 | 289.88 | 1,394,592 | 289.88 |
| 1/28/2025 | 289.46 | 299.54 | 285.28 | 299.30 | 2,261,975 | 299.30 |
| 1/27/2025 | 305.61 | 309.92 | 285.06 | 289.87 | 3,679,312 | 289.87 |
| 1/24/2025 | 324.45 | 325.03 | 317.56 | 320.48 | 1,392,202 | 320.48 |
| 1/23/2025 | 319.00 | 324.57 | 318.00 | 324.52 | 1,442,312 | 324.52 |
| 1/22/2025 | 313.86 | 324.60 | 313.77 | 321.49 | 1,940,564 | 321.49 |
| 1/21/2025 | 307.28 | 311.58 | 304.39 | 310.97 | 1,768,530 | 310.97 |
| 1/17/2025 | 305.87 | 307.05 | 302.61 | 305.60 | 1,567,571 | 305.60 |
| 1/16/2025 | 303.00 | 304.06 | 298.68 | 298.90 | 1,430,493 | 298.90 |
| 1/15/2025 | 301.88 | 304.00 | 300.35 | 300.72 | 1,916,351 | 300.72 |
| 1/14/2025 | 293.55 | 295.33 | 289.00 | 294.19 | 1,260,785 | 294.19 |
| 1/13/2025 | 298.00 | 298.36 | 290.91 | 292.50 | 1,794,683 | 292.50 |
| 1/10/2025 | 298.77 | 302.72 | 297.32 | 299.00 | 1,330,537 | 299.00 |
| 1/08/2025 | 303.04 | 306.77 | 301.42 | 302.73 | 1,117,136 | 302.73 |
| 1/07/2025 | 307.20 | 308.89 | 298.48 | 301.67 | 1,386,420 | 301.67 |
| 1/06/2025 | 306.46 | 315.55 | 306.46 | 308.14 | 1,513,099 | 308.14 |
| 1/03/2025 | 300.49 | 306.23 | 297.63 | 303.86 | 1,149,120 | 303.86 |
| 1/02/2025 | 304.84 | 306.05 | 295.79 | 297.66 | 1,161,110 | 297.66 |
| 12/31/2024 | 301.74 | 0.00 | 301.74 | 300.46 | 0 | 300.46 |
| 12/30/2024 | 302.28 | 304.43 | 298.25 | 301.74 | 1,223,860 | 301.74 |
| 12/27/2024 | 303.67 | 306.78 | 300.95 | 305.03 | 988,339 | 305.03 |
| 12/26/2024 | 305.57 | 310.24 | 305.47 | 308.69 | 769,490 | 308.69 |
| 12/24/2024 | 304.60 | 308.93 | 303.14 | 308.58 | 575,290 | 308.58 |
| 12/23/2024 | 302.17 | 304.77 | 299.84 | 304.41 | 1,217,514 | 304.41 |
| 12/20/2024 | 296.71 | 306.50 | 295.98 | 301.47 | 3,042,407 | 301.47 |
| 12/19/2024 | 304.67 | 306.81 | 299.88 | 300.38 | 972,276 | 300.38 |
| 12/18/2024 | 309.03 | 313.99 | 299.43 | 301.24 | 1,714,468 | 301.24 |
| 12/17/2024 | 312.88 | 315.73 | 310.35 | 311.35 | 1,627,178 | 311.35 |
| 12/16/2024 | 309.54 | 317.25 | 306.50 | 313.49 | 1,757,148 | 313.49 |
| 12/13/2024 | 305.78 | 308.17 | 301.65 | 306.75 | 1,544,111 | 306.75 |
| 12/12/2024 | 308.42 | 310.29 | 306.55 | 308.22 | 850,893 | 308.22 |
| 12/11/2024 | 307.52 | 311.10 | 305.77 | 308.78 | 2,216,771 | 308.78 |
| 12/10/2024 | 310.42 | 310.55 | 300.25 | 302.86 | 1,682,107 | 302.86 |
| 12/09/2024 | 310.00 | 315.04 | 307.63 | 309.75 | 1,519,069 | 309.75 |
| 12/06/2024 | 305.00 | 309.95 | 303.70 | 307.51 | 1,797,653 | 307.51 |
| 12/05/2024 | 318.50 | 319.15 | 302.64 | 303.79 | 2,716,432 | 303.79 |
| 12/04/2024 | 317.63 | 326.19 | 315.00 | 324.54 | 2,197,375 | 324.54 |
| 12/03/2024 | 306.75 | 314.36 | 305.38 | 313.25 | 1,451,638 | 313.25 |
| 12/02/2024 | 306.19 | 312.26 | 304.85 | 310.27 | 1,697,681 | 310.27 |
| 11/29/2024 | 304.37 | 310.29 | 304.29 | 306.81 | 888,722 | 306.81 |
| 11/27/2024 | 308.22 | 308.86 | 302.49 | 304.68 | 932,180 | 304.68 |
| 11/26/2024 | 314.55 | 316.37 | 309.42 | 310.10 | 1,143,966 | 310.10 |
| 11/25/2024 | 314.96 | 315.30 | 309.15 | 312.39 | 1,944,107 | 312.39 |
| 11/22/2024 | 308.71 | 313.36 | 307.02 | 311.87 | 1,373,059 | 311.87 |
| 11/21/2024 | 306.11 | 308.45 | 300.95 | 306.51 | 1,131,465 | 306.51 |
| 11/20/2024 | 298.70 | 305.23 | 296.06 | 304.01 | 1,715,472 | 304.01 |
| 11/19/2024 | 291.38 | 300.00 | 290.05 | 299.63 | 1,259,975 | 299.63 |
| 11/18/2024 | 291.36 | 295.95 | 288.77 | 294.32 | 1,774,957 | 294.32 |
| 11/15/2024 | 298.45 | 298.58 | 287.49 | 289.71 | 1,583,319 | 289.71 |
| 11/14/2024 | 304.46 | 306.19 | 299.64 | 303.04 | 1,612,457 | 303.04 |
| 11/13/2024 | 295.68 | 309.96 | 295.64 | 306.47 | 2,149,290 | 306.47 |
| 11/12/2024 | 301.26 | 301.77 | 295.51 | 297.77 | 1,227,659 | 297.77 |
| 11/11/2024 | 300.48 | 301.25 | 296.29 | 300.90 | 1,178,136 | 300.90 |
| 11/08/2024 | 303.48 | 305.52 | 299.47 | 301.25 | 1,277,718 | 301.25 |
| 11/07/2024 | 298.73 | 304.35 | 297.73 | 301.72 | 1,508,970 | 301.72 |
| 11/06/2024 | 298.00 | 305.00 | 293.60 | 296.75 | 2,756,720 | 296.75 |
| 11/05/2024 | 289.76 | 294.78 | 289.50 | 291.21 | 1,964,388 | 291.21 |
| 11/04/2024 | 284.52 | 291.95 | 282.60 | 289.34 | 2,496,928 | 289.34 |
| 11/01/2024 | 276.00 | 283.00 | 275.42 | 282.09 | 1,897,326 | 282.09 |
| 10/31/2024 | 287.44 | 288.49 | 276.07 | 276.12 | 2,785,486 | 276.12 |