The closing price for Cadence Design Systems (CDNS) in November 2023 was $273.27, on November 30, 2023. It was up 13.5% for the month. The latest price is $312.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $277.66 | $279.33 | $269.58 | $273.27 | 1,955,273 |
November 29 2023 | $273.39 | $277.52 | $273.39 | $275.21 | 1,140,490 |
November 28 2023 | $270.56 | $273.00 | $270.28 | $270.72 | 985,921 |
November 27 2023 | $270.73 | $273.88 | $268.21 | $271.55 | 1,085,403 |
November 24 2023 | $269.11 | $270.61 | $265.72 | $270.61 | 563,746 |
November 22 2023 | $271.91 | $273.91 | $270.18 | $270.35 | 826,031 |
November 21 2023 | $270.57 | $272.69 | $269.11 | $270.39 | 972,362 |
November 20 2023 | $269.58 | $270.46 | $266.66 | $270.25 | 1,297,739 |
November 17 2023 | $267.83 | $269.75 | $266.40 | $268.27 | 1,013,487 |
November 16 2023 | $265.79 | $269.32 | $263.26 | $266.99 | 1,696,747 |
November 15 2023 | $273.38 | $274.32 | $264.08 | $265.79 | 2,123,144 |
November 14 2023 | $268.49 | $272.99 | $265.59 | $272.62 | 1,684,206 |
November 13 2023 | $260.60 | $265.44 | $259.58 | $263.94 | 1,174,631 |
November 10 2023 | $258.99 | $262.46 | $257.00 | $261.56 | 1,754,302 |
November 09 2023 | $256.95 | $259.49 | $255.13 | $256.45 | 1,150,984 |
November 08 2023 | $255.00 | $257.48 | $253.41 | $256.40 | 1,076,093 |
November 07 2023 | $251.20 | $254.55 | $249.76 | $253.73 | 1,173,803 |
November 06 2023 | $250.11 | $250.78 | $247.33 | $249.77 | 1,173,082 |
November 03 2023 | $245.94 | $251.00 | $245.45 | $249.54 | 1,525,618 |
November 02 2023 | $247.88 | $248.54 | $242.12 | $244.48 | 1,774,344 |
November 01 2023 | $240.80 | $245.73 | $240.35 | $244.88 | 1,583,137 |
Daily pricing data for Cadence Design Systems dates back to 6/15/1987, and may be incomplete.
