Free Trial

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

→ Trump’s last act as President (From Porter & Company) (Ad)
Free CDNS Stock Alerts
$274.55
-1.08 (-0.39%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cadence Design Systems Stock Price Performance

5 Day
Performance
-2.78%
1 Month
Performance
-12.04%
3 Month
Performance
-5.50%
6 Month
Performance
+12.12%
Year-To-Date
Performance
+0.80%
1 Year
Performance
+30.33%
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 Porter & Company
#1 election stock
I’ve found the number one company to buy… Before either Trump or Biden wins in November. It all has to do with an overlooked executive order that Trump signed just days before leaving office… and that Biden has quietly hijacked for his own political power.
For the full story, click here.

CDNS Stock Chart for Thursday, May, 2, 2024

CDNS Chart by TradingView

Cadence Design Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
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
02/14/2024$294.33$300.74
+2.18%		$304.16$298.401.74 million shs$81.82 billion
02/13/2024$306.58$294.33
-4.00%		$300.46$286.054.01 million shs$80.08 billion
02/12/2024$311.94$306.58
-1.72%		$315.70$305.643.27 million shs$83.41 billion
02/09/2024$307.36$311.94
+1.49%		$313.11$308.821.57 million shs$84.87 billion
02/08/2024$300.73$307.36
+2.20%		$308.19$302.461.50 million shs$83.62 billion
02/07/2024$292.80$300.73
+2.71%		$302.37$294.861.15 million shs$81.82 billion
02/06/2024$296.65$292.80
-1.30%		$299.73$289.741.12 million shs$79.66 billion
02/05/2024$296.55$296.65
+0.03%		$298.35$294.061.16 million shs$80.71 billion
02/02/2024$290.52$296.55
+2.08%		$298.57$290.751.28 million shs$80.68 billion
02/01/2024$288.46$290.52
+0.71%		$291.33$287.011.06 million shs$79.04 billion
01/31/2024$294.62$288.46
-2.09%		$292.01$287.281.18 million shs$78.48 billion
01/30/2024$294.37$294.62
+0.08%		$295.23$292.38900,030 shs$80.15 billion

Related Companies:
This page (NASDAQ:CDNS) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
AI “wealth window” is closing June 25th
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders