The highest closing price for Cadence Design Systems (CDNS) last month was $302.22, on Tuesday. It was up 17.9% for the month. The latest price is $308.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $294.51 | $299.98 | $293.85 | $297.74 | 2,780,600 |
April 29 2025 | $289.64 | $303.60 | $289.64 | $302.22 | 3,815,600 |
April 28 2025 | $288.02 | $289.41 | $281.70 | $285.74 | 3,416,100 |
April 25 2025 | $279.99 | $290.50 | $279.45 | $289.63 | 2,414,000 |
April 24 2025 | $270.31 | $283.00 | $270.00 | $281.78 | 2,177,700 |
April 23 2025 | $266.78 | $272.81 | $264.79 | $265.42 | 1,708,400 |
April 22 2025 | $255.23 | $260.67 | $251.95 | $258.15 | 1,389,100 |
April 21 2025 | $257.02 | $257.16 | $247.70 | $251.56 | 1,494,800 |
April 17 2025 | $262.79 | $263.16 | $257.88 | $260.22 | 1,914,600 |
April 16 2025 | $256.51 | $262.08 | $254.48 | $259.26 | 2,170,800 |
April 15 2025 | $262.00 | $266.08 | $260.80 | $264.31 | 1,857,200 |
April 14 2025 | $264.60 | $265.59 | $257.65 | $260.56 | 1,453,800 |
April 11 2025 | $253.52 | $260.42 | $248.55 | $259.47 | 1,647,500 |
April 10 2025 | $256.88 | $258.55 | $244.99 | $254.02 | 2,603,500 |
April 09 2025 | $230.70 | $266.65 | $229.60 | $264.65 | 4,256,800 |
April 08 2025 | $237.81 | $244.30 | $228.20 | $231.64 | 2,654,500 |
April 07 2025 | $229.65 | $245.66 | $221.56 | $233.82 | 4,174,300 |
April 04 2025 | $243.53 | $246.22 | $232.37 | $232.88 | 4,203,200 |
April 03 2025 | $252.34 | $255.19 | $245.42 | $248.91 | 2,995,200 |
April 02 2025 | $253.52 | $265.73 | $253.44 | $264.94 | 1,859,500 |
April 01 2025 | $252.64 | $259.48 | $251.82 | $258.79 | 1,421,500 |
Daily pricing data for Cadence Design Systems dates back to 6/15/1987, and may be incomplete.
