The closing price for Cadence Design Systems (CDNS) last year was $300.46, on December 31. It was up 11.6% for the year. The latest price is $308.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $302.39 | $303.08 | $299.76 | $300.46 | 900,600 |
December 30 2024 | $302.28 | $304.43 | $298.25 | $301.86 | 1,224,300 |
December 27 2024 | $303.67 | $306.78 | $300.95 | $305.03 | 988,300 |
December 26 2024 | $305.57 | $310.24 | $305.47 | $308.69 | 769,500 |
December 24 2024 | $304.60 | $308.93 | $303.15 | $308.58 | 575,300 |
December 23 2024 | $302.17 | $304.77 | $299.84 | $304.41 | 1,217,500 |
December 20 2024 | $296.71 | $306.50 | $295.98 | $301.47 | 3,042,400 |
December 19 2024 | $304.67 | $306.81 | $299.77 | $299.87 | 1,852,900 |
December 18 2024 | $309.03 | $313.99 | $299.43 | $301.24 | 1,715,800 |
December 17 2024 | $312.88 | $315.73 | $310.35 | $311.35 | 1,627,900 |
December 16 2024 | $309.54 | $317.25 | $306.50 | $313.49 | 1,757,700 |
December 13 2024 | $305.78 | $308.17 | $301.65 | $306.75 | 1,544,000 |
December 12 2024 | $308.42 | $310.29 | $306.55 | $308.22 | 850,900 |
December 11 2024 | $307.52 | $311.10 | $305.77 | $308.78 | 2,216,800 |
December 10 2024 | $310.42 | $310.55 | $300.25 | $302.86 | 1,682,100 |
December 09 2024 | $310.00 | $315.04 | $307.63 | $309.75 | 1,518,500 |
December 06 2024 | $305.00 | $309.95 | $303.70 | $307.51 | 1,797,600 |
December 05 2024 | $318.50 | $319.15 | $302.64 | $303.79 | 2,696,700 |
December 04 2024 | $317.63 | $326.19 | $315.00 | $324.54 | 2,198,300 |
December 03 2024 | $306.75 | $314.36 | $305.38 | $313.25 | 1,452,100 |
December 02 2024 | $306.19 | $312.26 | $304.85 | $310.27 | 1,697,700 |
November 29 2024 | $304.37 | $310.29 | $304.29 | $306.81 | 888,700 |
November 27 2024 | $308.22 | $308.86 | $302.49 | $304.68 | 932,100 |
November 26 2024 | $314.55 | $316.37 | $309.42 | $310.10 | 1,144,000 |
November 25 2024 | $314.96 | $315.30 | $309.15 | $312.39 | 1,944,100 |
Daily pricing data for Cadence Design Systems dates back to 6/15/1987, and may be incomplete.
