The highest closing price for Cadence Design Systems (CDNS) last month was $269.11, on March 25. It was up 0.5% for the month. The latest price is $289.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $253.09 | $254.97 | $248.52 | $254.33 | 2,259,500 |
March 28 2025 | $262.31 | $263.24 | $255.87 | $256.69 | 1,248,900 |
March 27 2025 | $261.98 | $263.98 | $258.21 | $262.54 | 1,349,800 |
March 26 2025 | $269.30 | $269.30 | $262.52 | $263.41 | 1,394,900 |
March 25 2025 | $267.15 | $269.71 | $265.97 | $269.11 | 1,253,600 |
March 24 2025 | $266.00 | $268.24 | $264.00 | $267.15 | 2,526,000 |
March 21 2025 | $254.91 | $266.95 | $252.06 | $262.42 | 5,699,800 |
March 20 2025 | $255.93 | $259.86 | $254.88 | $258.50 | 1,722,700 |
March 19 2025 | $255.00 | $262.14 | $254.08 | $258.70 | 2,735,900 |
March 18 2025 | $252.04 | $255.99 | $251.35 | $253.88 | 1,772,700 |
March 17 2025 | $246.25 | $258.14 | $246.25 | $255.11 | 2,772,700 |
March 14 2025 | $241.68 | $248.00 | $241.46 | $247.43 | 2,271,100 |
March 13 2025 | $240.76 | $247.20 | $239.80 | $241.56 | 2,166,400 |
March 12 2025 | $240.15 | $244.99 | $239.14 | $239.22 | 2,368,000 |
March 11 2025 | $234.00 | $238.41 | $230.09 | $234.25 | 2,646,600 |
March 10 2025 | $238.18 | $238.80 | $231.51 | $233.96 | 3,026,300 |
March 07 2025 | $241.76 | $245.08 | $233.78 | $243.21 | 2,405,900 |
March 06 2025 | $238.97 | $245.34 | $237.54 | $243.16 | 2,688,000 |
March 05 2025 | $240.02 | $246.79 | $238.65 | $244.70 | 1,658,600 |
March 04 2025 | $240.40 | $246.47 | $233.72 | $241.29 | 2,669,600 |
March 03 2025 | $253.01 | $253.45 | $240.35 | $241.74 | 2,063,000 |
Daily pricing data for Cadence Design Systems dates back to 6/15/1987, and may be incomplete.
