CDNS(CDNS)
CDNS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $316.20 | $318.00 | $308.40 | $311.03 | 2.21M |
| 4/16/2026 | $309.45 | $312.88 | $303.31 | $306.96 | 2.16M |
| 4/15/2026 | $295.00 | $307.46 | $293.51 | $304.10 | 2.51M |
| 4/14/2026 | $293.31 | $297.18 | $290.28 | $292.37 | 2.18M |
| 4/13/2026 | $266.06 | $288.33 | $265.22 | $288.20 | 2.65M |
| 4/10/2026 | $280.73 | $281.42 | $263.38 | $265.66 | 3.49M |
| 4/9/2026 | $287.62 | $288.18 | $277.45 | $281.01 | 2.21M |
| 4/8/2026 | $289.98 | $291.35 | $285.42 | $289.50 | 1.91M |
| 4/7/2026 | $278.03 | $280.00 | $273.90 | $279.48 | 1.28M |
| 4/6/2026 | $277.99 | $279.77 | $275.48 | $279.39 | 1.17M |
| 4/2/2026 | $273.69 | $280.26 | $271.34 | $278.72 | 1.51M |
| 4/1/2026 | $280.19 | $281.60 | $274.66 | $280.19 | 1.76M |
| 3/31/2026 | $273.27 | $278.61 | $271.60 | $277.87 | 1.88M |
| 3/30/2026 | $272.18 | $276.37 | $268.80 | $270.88 | 2.15M |
| 3/27/2026 | $278.26 | $280.43 | $271.05 | $271.77 | 2.19M |
| 3/26/2026 | $278.00 | $284.16 | $278.00 | $280.62 | 2.00M |
| 3/25/2026 | $288.69 | $290.37 | $277.65 | $281.39 | 2.62M |
| 3/24/2026 | $289.51 | $290.50 | $277.00 | $284.32 | 2.83M |
| 3/23/2026 | $289.20 | $299.29 | $286.79 | $292.52 | 3.53M |
| 3/20/2026 | $286.42 | $287.39 | $281.46 | $283.90 | 3.35M |
| 3/19/2026 | $288.92 | $292.61 | $284.35 | $287.40 | 1.57M |
| 3/18/2026 | $291.93 | $295.30 | $289.50 | $289.64 | 1.67M |
| 3/17/2026 | $293.89 | $300.94 | $292.49 | $293.75 | 1.34M |
| 3/16/2026 | $289.33 | $295.43 | $288.00 | $292.72 | 1.52M |
| 3/13/2026 | $290.80 | $292.04 | $283.35 | $287.03 | 1.84M |
| 3/12/2026 | $290.93 | $296.51 | $289.19 | $290.32 | 2.49M |
| 3/11/2026 | $294.79 | $296.00 | $287.00 | $294.16 | 2.10M |
| 3/10/2026 | $299.06 | $299.06 | $290.47 | $293.29 | 2.08M |
| 3/9/2026 | $293.76 | $300.27 | $289.37 | $298.05 | 2.49M |
| 3/6/2026 | $294.95 | $302.02 | $294.27 | $296.94 | 2.61M |
| 3/5/2026 | $303.00 | $311.24 | $297.54 | $299.84 | 3.71M |
| 3/4/2026 | $300.18 | $308.58 | $296.12 | $305.43 | 2.83M |
| 3/3/2026 | $296.36 | $304.47 | $295.51 | $300.63 | 1.99M |
| 3/2/2026 | $297.78 | $304.77 | $296.10 | $303.36 | 2.80M |
| 2/27/2026 | $288.74 | $301.90 | $285.14 | $301.40 | 3.54M |
| 2/26/2026 | $304.99 | $305.97 | $292.89 | $297.60 | 3.29M |
| 2/25/2026 | $294.50 | $302.78 | $293.43 | $301.84 | 2.95M |
| 2/24/2026 | $277.82 | $293.85 | $277.30 | $290.63 | 3.04M |
| 2/23/2026 | $291.44 | $293.59 | $279.11 | $279.80 | 3.34M |
| 2/20/2026 | $294.48 | $303.44 | $292.41 | $296.28 | 2.53M |
| 2/19/2026 | $308.33 | $308.33 | $292.16 | $296.59 | 2.68M |
| 2/18/2026 | $302.96 | $311.70 | $299.18 | $305.01 | 3.95M |
| 2/17/2026 | $294.77 | $296.19 | $282.96 | $283.46 | 5.58M |
| 2/13/2026 | $287.44 | $300.73 | $287.44 | $299.46 | 2.86M |
| 2/12/2026 | $298.71 | $302.58 | $287.53 | $288.33 | 4.19M |
| 2/11/2026 | $301.19 | $302.25 | $294.50 | $299.65 | 2.36M |
| 2/10/2026 | $294.16 | $301.07 | $293.00 | $299.00 | 2.81M |
| 2/9/2026 | $283.49 | $291.76 | $279.56 | $291.00 | 2.72M |
| 2/6/2026 | $276.18 | $285.34 | $272.92 | $283.52 | 2.84M |
| 2/5/2026 | $271.68 | $276.41 | $266.14 | $270.14 | 3.58M |
| 2/4/2026 | $269.87 | $275.30 | $265.74 | $271.42 | 5.17M |
| 2/3/2026 | $283.83 | $285.98 | $262.75 | $268.50 | 5.17M |
| 2/2/2026 | $295.09 | $296.34 | $288.46 | $289.19 | 2.88M |
| 1/30/2026 | $298.46 | $298.88 | $293.63 | $296.36 | 2.51M |
| 1/29/2026 | $316.61 | $317.00 | $293.44 | $302.67 | 3.70M |
| 1/28/2026 | $321.62 | $325.19 | $316.46 | $320.49 | 1.41M |
| 1/27/2026 | $321.70 | $323.00 | $317.21 | $318.37 | 1.45M |
| 1/26/2026 | $317.86 | $323.63 | $314.06 | $322.02 | 1.32M |
| 1/23/2026 | $315.50 | $323.54 | $312.01 | $318.32 | 1.47M |
| 1/22/2026 | $317.00 | $317.83 | $310.80 | $317.09 | 1.38M |
| 1/21/2026 | $307.53 | $316.16 | $304.95 | $313.84 | 1.72M |
| 1/20/2026 | $310.56 | $311.45 | $305.77 | $307.00 | 2.04M |