Cadence Design Systems Inc. Common Stockのデータ

Cadence Design Systems Inc. Common Stockの基本情報

名前 Cadence Design Systems Inc. Common Stock
ティッカー CDNS
国 United States
上場年 nan
セクター Technology

Cadence Design Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 149.08 145.66 148.37 145.99 1309500.0 145.99
2021-02-12 145.92 142.63 143.52 145.68 1152700.0 145.68
2021-02-11 144.06 138.81 139.53 143.97 1131800.0 143.97
2021-02-10 140.97 137.52 140.2 137.86 1116100.0 137.86
2021-02-09 139.87 137.02 137.56 139.49 888200.0 139.49
2021-02-08 138.43 136.66 137.17 137.58 1248400.0 137.58
2021-02-05 138.95 135.52 137.57 135.8 1802600.0 135.8
2021-02-04 137.25 134.87 135.22 137.1 1332300.0 137.1
2021-02-03 136.32 134.07 136.0 134.82 1538700.0 134.82
2021-02-02 136.46 134.82 135.33 135.72 1442100.0 135.72
2021-02-01 134.98 130.98 131.98 134.4 1430000.0 134.4
2021-01-29 133.15 130.04 132.51 130.39 1859500.0 130.39
2021-01-28 135.07 129.55 129.79 132.95 1549400.0 132.95
2021-01-27 133.96 127.56 132.0 128.43 2085200.0 128.43
2021-01-26 135.97 133.53 135.77 133.83 960700.0 133.83
2021-01-25 139.4 134.31 138.81 135.9 1229500.0 135.9
2021-01-22 140.4 137.04 139.08 137.42 1402500.0 137.42
2021-01-21 141.25 138.2 140.95 138.62 1196400.0 138.62
2021-01-20 142.11 138.29 138.29 140.1 1432900.0 140.1
2021-01-19 137.98 134.85 135.83 137.62 947400.0 137.62
2021-01-15 136.15 132.93 134.41 134.64 1126800.0 134.64
2021-01-14 136.02 133.82 134.38 135.4 1490800.0 135.4
2021-01-13 135.17 132.16 134.06 134.12 1155300.0 134.12
2021-01-12 135.05 132.63 135.05 133.72 1338600.0 133.72
2021-01-11 136.31 132.83 133.89 134.69 2332800.0 134.69
2021-01-08 138.54 134.1 136.95 136.19 2049400.0 136.19
2021-01-07 137.49 131.74 132.14 137.05 1639700.0 137.05
2021-01-06 133.41 129.91 132.34 130.64 2299200.0 130.64
2021-01-05 137.33 135.0 136.74 136.14 1634100.0 136.14
2021-01-04 138.31 133.51 136.89 135.76 2502000.0 135.76
2020-12-31 136.84 135.3 135.42 136.43 773700.0 136.43
2020-12-30 136.06 134.07 134.71 135.25 944500.0 135.25
2020-12-29 135.75 133.29 135.13 133.98 996900.0 133.98
2020-12-28 136.0 133.53 135.85 134.76 863200.0 134.76
2020-12-24 134.62 132.63 133.49 134.0 377200.0 134.0
2020-12-23 135.99 132.72 134.86 133.06 1171600.0 133.06
2020-12-22 134.91 131.43 132.21 134.37 1491800.0 134.37
2020-12-21 131.9 128.1 130.9 131.73 1564200.0 131.73
2020-12-18 132.26 126.58 127.38 132.02 3647600.0 132.02
2020-12-17 127.37 125.14 126.31 127.3 1589600.0 127.3
2020-12-16 125.97 123.79 123.86 125.4 1634000.0 125.4
2020-12-15 124.22 122.08 122.1 122.82 1835600.0 122.82
2020-12-14 122.02 118.41 118.41 121.31 1357100.0 121.31
2020-12-11 118.83 116.66 117.23 118.52 1004100.0 118.52
2020-12-10 117.95 113.8 114.69 117.45 1078700.0 117.45
2020-12-09 121.78 114.83 121.78 115.49 1483800.0 115.49
2020-12-08 119.41 117.3 119.33 118.41 1400700.0 118.41
2020-12-07 120.16 118.52 118.89 119.02 1025200.0 119.02
2020-12-04 119.21 116.61 116.7 118.34 1160300.0 118.34
2020-12-03 118.58 115.3 115.72 116.68 1422100.0 116.68
2020-12-02 116.79 113.84 114.95 116.43 1174100.0 116.43
2020-12-01 117.07 114.59 116.88 115.65 2127600.0 115.65
2020-11-30 117.34 114.66 117.22 116.3 2303700.0 116.3
2020-11-27 116.89 113.67 113.67 116.58 927400.0 116.58
2020-11-25 113.27 111.41 112.07 113.04 1238700.0 113.04
2020-11-24 111.54 109.2 111.3 110.74 1626200.0 110.74
2020-11-23 113.98 109.65 113.5 111.25 1081300.0 111.25
2020-11-20 114.88 112.59 113.05 112.79 1418500.0 112.79
2020-11-19 113.12 110.44 111.67 112.6 2076500.0 112.6
2020-11-18 113.44 110.84 113.25 111.03 1467400.0 111.03
2020-11-17 115.16 113.27 115.0 113.48 1207700.0 113.48
2020-11-16 116.37 113.95 115.0 114.86 1159900.0 114.86
2020-11-13 116.53 114.74 115.62 115.82 858400.0 115.82
2020-11-12 118.14 114.04 117.14 114.56 1554300.0 114.56
2020-11-11 117.82 114.63 114.63 116.68 1431800.0 116.68
2020-11-10 116.38 111.4 115.94 112.39 2097200.0 112.39
2020-11-09 127.5 118.44 126.46 118.57 2405600.0 118.57
2020-11-06 126.27 122.25 125.04 125.5 1457600.0 125.5
2020-11-05 124.68 122.36 123.79 124.07 2016100.0 124.07
2020-11-04 121.4 115.8 117.67 120.99 2250600.0 120.99
2020-11-03 114.16 111.09 111.55 113.59 1477300.0 113.59
2020-11-02 112.32 109.54 109.95 110.51 1645400.0 110.51
2020-10-30 110.74 108.13 108.65 109.37 2316600.0 109.37
2020-10-29 111.51 107.58 107.64 110.21 1357000.0 110.21
2020-10-28 109.39 105.93 108.05 107.64 2006300.0 107.64
2020-10-27 112.2 109.68 110.96 109.84 908100.0 109.84
2020-10-26 112.22 108.11 110.31 109.88 1008100.0 109.88
2020-10-23 112.1 109.06 109.88 112.05 1066200.0 112.05
2020-10-22 112.06 108.75 111.67 109.32 1589400.0 109.32
2020-10-21 113.96 111.21 112.61 111.23 1444700.0 111.23
2020-10-20 116.0 112.0 115.35 112.61 2304600.0 112.61
2020-10-19 117.1 112.91 115.51 113.56 1611800.0 113.56
2020-10-16 117.5 114.56 116.87 115.69 1169000.0 115.69
2020-10-15 116.55 114.0 115.0 115.96 1458200.0 115.96
2020-10-14 118.22 115.8 117.0 116.97 1639700.0 116.97
2020-10-13 117.87 115.29 116.46 116.77 1246500.0 116.77
2020-10-12 116.38 113.06 114.26 115.56 1445500.0 115.56
2020-10-09 112.3 109.85 110.29 111.93 1018900.0 111.93
2020-10-08 109.55 107.94 109.41 109.32 662000.0 109.32
2020-10-07 108.99 105.79 106.53 108.44 1139300.0 108.44
2020-10-06 108.0 105.19 107.0 105.52 1137200.0 105.52
2020-10-05 107.65 106.04 106.11 107.46 962700.0 107.46
2020-10-02 107.47 104.48 106.38 105.32 1332100.0 105.32
2020-10-01 109.31 107.59 107.85 108.63 1837400.0 108.63
2020-09-30 107.95 105.3 105.35 106.63 1813400.0 106.63
2020-09-29 106.94 105.65 105.82 105.78 1180500.0 105.78
2020-09-28 105.33 103.83 105.05 105.25 1427300.0 105.25
2020-09-25 104.13 100.88 102.0 103.72 2412500.0 103.72
2020-09-24 103.1 98.47 98.74 102.12 1689900.0 102.12
2020-09-23 102.83 99.23 102.31 99.72 1063100.0 99.72
2020-09-22 103.39 100.52 103.39 102.83 1422800.0 102.83
2020-09-21 102.13 97.45 98.75 102.1 2093800.0 102.1
2020-09-18 101.96 98.64 101.86 99.76 3427800.0 99.76
2020-09-17 101.49 99.0 99.62 101.15 2491400.0 101.15
2020-09-16 106.21 102.44 105.77 102.55 1066300.0 102.55
2020-09-15 105.88 104.44 104.45 105.23 1069500.0 105.23
2020-09-14 104.04 102.04 102.88 103.23 1451500.0 103.23
2020-09-11 103.81 100.27 102.91 101.51 1167700.0 101.51
2020-09-10 105.81 101.54 104.52 102.22 1279200.0 102.22
2020-09-09 105.11 101.2 102.39 104.34 1494800.0 104.34
2020-09-08 103.71 98.16 100.0 100.44 2166500.0 100.44
2020-09-04 108.53 102.0 108.16 105.88 2248600.0 105.88
2020-09-03 115.3 107.11 114.82 108.06 2558400.0 108.06
2020-09-02 117.59 113.59 114.47 117.09 1792900.0 117.09
2020-09-01 114.03 110.89 111.18 113.98 1544100.0 113.98
2020-08-31 112.0 110.22 110.51 110.91 1602900.0 110.91
2020-08-28 111.36 109.87 110.5 110.86 1038000.0 110.86
2020-08-27 113.47 109.08 113.26 109.36 1999800.0 109.36
2020-08-26 113.97 111.56 111.82 112.67 1221900.0 112.67
2020-08-25 111.98 110.72 111.37 111.26 1300400.0 111.26
2020-08-24 113.04 110.59 112.0 111.28 1094700.0 111.28
2020-08-21 111.2 109.31 110.74 110.57 1438300.0 110.57
2020-08-20 111.63 107.97 108.0 111.26 1288600.0 111.26
2020-08-19 109.59 107.4 109.23 108.53 1195400.0 108.53
2020-08-18 110.46 108.42 109.57 109.15 995100.0 109.15
2020-08-17 109.91 108.11 108.43 109.52 1070200.0 109.52
2020-08-14 109.65 107.53 108.92 108.0 737200.0 108.0
2020-08-13 109.7 107.27 107.63 108.66 1044200.0 108.66
2020-08-12 108.14 104.8 105.37 107.28 1290600.0 107.28
2020-08-11 107.0 104.68 106.55 105.18 1474600.0 105.18
2020-08-10 108.35 105.64 108.35 107.19 1969300.0 107.19
2020-08-07 110.8 107.38 110.41 108.53 1336500.0 108.53
2020-08-06 110.7 108.66 109.26 110.52 1120200.0 110.52
2020-08-05 110.93 109.17 109.81 109.65 1177300.0 109.65
2020-08-04 112.0 108.45 111.53 109.14 2132100.0 109.14
2020-08-03 112.32 109.7 109.75 111.77 1808400.0 111.77
2020-07-31 109.26 106.08 108.29 109.25 1757200.0 109.25
2020-07-30 108.04 104.45 104.78 107.65 1427100.0 107.65
2020-07-29 107.0 104.43 104.43 105.97 2253800.0 105.97
2020-07-28 105.99 103.89 105.44 104.05 1122900.0 104.05
2020-07-27 105.41 103.32 103.62 105.27 1442500.0 105.27
2020-07-24 103.36 100.63 101.99 102.59 2006800.0 102.59
2020-07-23 105.89 102.35 103.42 102.94 1666000.0 102.94
2020-07-22 105.14 102.8 104.28 103.67 1435400.0 103.67
2020-07-21 106.54 102.64 106.54 103.58 2334900.0 103.58
2020-07-20 104.34 99.91 100.67 103.7 2235100.0 103.7
2020-07-17 100.68 98.25 98.68 100.23 2125000.0 100.23
2020-07-16 99.1 97.27 98.65 98.68 1179700.0 98.68
2020-07-15 100.0 97.92 99.7 99.11 1710500.0 99.11
2020-07-14 99.22 95.24 97.16 99.03 2000200.0 99.03
2020-07-13 102.08 98.06 101.63 98.21 2412500.0 98.21
2020-07-10 101.79 99.45 101.39 100.97 1589800.0 100.97
2020-07-09 101.63 99.08 100.77 101.53 1249900.0 101.53
2020-07-08 100.13 98.68 99.7 99.6 1009800.0 99.6
2020-07-07 100.96 98.47 98.66 98.77 1360500.0 98.77
2020-07-06 100.8 98.51 99.53 98.74 1773000.0 98.74
2020-07-02 98.81 96.93 97.38 97.82 2087900.0 97.82
2020-07-01 97.68 95.23 95.7 97.07 2360000.0 97.07
2020-06-30 96.56 94.07 94.45 95.96 1971400.0 95.96
2020-06-29 94.12 91.43 93.3 94.03 1825200.0 94.03
2020-06-26 94.57 91.76 93.0 93.84 3763600.0 93.84
2020-06-25 92.74 90.05 92.66 92.66 3256700.0 92.66
2020-06-24 95.12 91.8 94.32 91.99 1783700.0 91.99
2020-06-23 95.29 94.29 95.05 94.55 2081900.0 94.55
2020-06-22 94.54 91.86 92.4 94.46 1487900.0 94.46
2020-06-19 95.21 91.66 94.98 91.9 3048500.0 91.9
2020-06-18 93.85 92.42 93.09 93.73 1778500.0 93.73
2020-06-17 93.89 92.58 92.94 93.07 1705100.0 93.07
2020-06-16 93.28 91.14 92.38 92.02 1707100.0 92.02
2020-06-15 90.88 87.75 88.59 90.85 1828800.0 90.85
2020-06-12 91.45 87.94 90.06 89.46 1889400.0 89.46
2020-06-11 93.09 88.32 92.8 88.41 2063100.0 88.41
2020-06-10 94.18 92.5 93.33 93.19 1502300.0 93.19
2020-06-09 93.52 91.71 91.8 92.56 2075400.0 92.56
2020-06-08 92.39 89.04 91.0 92.13 2128900.0 92.13
2020-06-05 92.46 89.5 91.18 91.4 2280400.0 91.4
2020-06-04 93.01 90.85 92.23 91.27 1562500.0 91.27
2020-06-03 93.3 91.83 92.9 92.96 1717300.0 92.96
2020-06-02 92.39 90.55 91.5 92.38 1850700.0 92.38
2020-06-01 92.86 89.82 90.8 91.68 2119300.0 91.68
2020-05-29 91.58 87.92 88.23 91.29 2668200.0 91.29
2020-05-28 89.65 84.77 84.81 88.06 2392800.0 88.06
2020-05-27 85.24 81.95 84.5 85.2 1871500.0 85.2
2020-05-26 87.81 84.88 87.78 85.01 1703800.0 85.01
2020-05-22 86.65 85.22 86.1 86.05 1490300.0 86.05
2020-05-21 88.46 86.0 88.25 86.11 1510700.0 86.11
2020-05-20 88.55 86.86 86.92 88.09 2347500.0 88.09
2020-05-19 87.0 83.51 83.76 85.44 2214600.0 85.44
2020-05-18 84.06 81.34 82.15 83.37 2426300.0 83.37
2020-05-15 82.32 79.05 79.19 82.07 2549600.0 82.07
2020-05-14 81.9 79.68 80.51 81.85 2077700.0 81.85
2020-05-13 82.98 79.83 81.37 81.0 2768200.0 81.0
2020-05-12 83.57 81.05 83.57 81.05 1628800.0 81.05
2020-05-11 83.58 81.5 81.7 83.0 2019700.0 83.0
2020-05-08 82.7 81.18 82.36 82.46 1125700.0 82.46
2020-05-07 82.78 80.98 82.23 81.37 1480300.0 81.37
2020-05-06 81.96 80.01 80.14 80.99 2112000.0 80.99
2020-05-05 80.3 78.12 78.12 79.67 2008700.0 79.67
2020-05-04 77.73 75.27 75.93 77.64 2152000.0 77.64
2020-05-01 80.0 75.51 79.59 75.84 2894600.0 75.84
2020-04-30 82.61 80.88 81.76 81.13 3128900.0 81.13
2020-04-29 82.78 78.53 78.53 82.0 2689700.0 82.0
2020-04-28 82.46 78.34 82.0 78.47 2270600.0 78.47
2020-04-27 81.97 80.55 81.0 81.31 1517200.0 81.31
2020-04-24 81.32 79.11 80.85 80.52 2124500.0 80.52
2020-04-23 81.43 79.3 79.37 79.83 2273000.0 79.83
2020-04-22 80.55 77.51 79.18 79.8 3043100.0 79.8
2020-04-21 76.89 73.35 76.43 74.59 2938500.0 74.59
2020-04-20 78.67 76.77 77.73 77.84 2300700.0 77.84
2020-04-17 80.46 78.33 79.57 78.65 3958600.0 78.65
2020-04-16 79.17 76.01 76.01 78.59 2603100.0 78.59
2020-04-15 76.17 74.27 74.91 75.7 2245600.0 75.7
2020-04-14 76.5 72.26 73.0 76.33 2511000.0 76.33
2020-04-13 71.75 70.4 70.97 71.55 2521600.0 71.55
2020-04-09 72.73 71.07 71.91 71.65 1954300.0 71.65
2020-04-08 72.26 69.46 69.84 71.84 1932500.0 71.84
2020-04-07 71.62 68.82 71.0 69.05 2315200.0 69.05
2020-04-06 69.77 65.92 67.52 69.42 2332700.0 69.42
2020-04-03 66.72 63.74 65.05 63.93 2554900.0 63.93
2020-04-02 67.07 63.92 64.24 65.93 2959100.0 65.93
2020-04-01 66.51 62.92 63.43 65.24 2824100.0 65.24
2020-03-31 67.47 65.34 66.11 66.04 3451400.0 66.04
2020-03-30 67.38 62.38 62.68 66.91 2514300.0 66.91
2020-03-27 65.55 61.73 64.46 62.28 2228400.0 62.28
2020-03-26 67.12 61.39 61.91 66.94 2781400.0 66.94
2020-03-25 64.6 60.93 63.06 61.35 3940100.0 61.35
2020-03-24 63.95 58.21 58.93 63.34 4180100.0 63.34
2020-03-23 57.88 53.16 55.0 55.86 2954100.0 55.86
2020-03-20 58.56 54.57 56.9 55.08 3393500.0 55.08
2020-03-19 57.61 52.15 53.74 55.72 2584900.0 55.72
2020-03-18 55.72 51.39 55.0 54.32 3137600.0 54.32
2020-03-17 59.11 53.39 55.88 58.94 2719400.0 58.94
2020-03-16 57.98 54.1 55.76 54.6 3071600.0 54.6
2020-03-13 62.47 55.5 59.28 62.47 3988500.0 62.47
2020-03-12 62.64 56.82 58.06 56.94 4756600.0 56.94
2020-03-11 62.71 60.38 61.3 62.23 2918300.0 62.23
2020-03-10 62.92 59.86 61.28 62.92 2809600.0 62.92
2020-03-09 64.17 58.05 61.68 59.75 2793500.0 59.75
2020-03-06 65.82 62.98 64.7 64.73 3361000.0 64.73
2020-03-05 69.62 66.83 67.79 67.84 2163700.0 67.84
2020-03-04 70.39 67.23 67.64 70.27 2364400.0 70.27
2020-03-03 68.81 65.47 67.87 66.23 3162500.0 66.23
2020-03-02 68.38 65.01 66.66 68.36 2711100.0 68.36
2020-02-28 66.31 63.24 63.51 66.14 4698200.0 66.14
2020-02-27 68.56 65.66 66.75 65.84 2678900.0 65.84
2020-02-26 70.06 68.18 69.1 68.88 2477300.0 68.88
2020-02-25 72.27 68.18 71.9 68.45 2648000.0 68.45
2020-02-24 73.27 70.87 71.95 71.39 2361900.0 71.39
2020-02-21 76.58 74.18 75.96 74.73 1550300.0 74.73
2020-02-20 79.46 76.05 79.46 76.97 2394200.0 76.97
2020-02-19 80.4 78.88 79.0 80.02 2212000.0 80.02
2020-02-18 79.0 78.05 78.18 78.58 1540000.0 78.58