Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

Cadence Design Systems, Inc. (CDNS.MX)

5,611.00
0.00
(0.00%)
At close: April 25 at 1:59:40 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20255,594.975,611.005,594.975,611.005,611.00723
Apr 24, 20255,268.965,268.965,268.965,268.965,268.96-
Apr 23, 20255,268.965,268.965,268.965,268.965,268.96-
Apr 22, 20255,268.965,268.965,268.965,268.965,268.96-
Apr 21, 20255,268.965,268.965,268.965,268.965,268.96-
Apr 16, 20255,268.965,268.965,268.965,268.965,268.96-
Apr 15, 20255,218.865,268.965,218.865,268.965,268.96179
Apr 14, 20255,244.005,244.005,244.005,244.005,244.00-
Apr 11, 20255,244.005,244.005,244.005,244.005,244.0068
Apr 10, 20255,178.345,178.345,178.345,178.345,178.3426
Apr 9, 20254,948.004,948.004,948.004,948.004,948.0014
Apr 8, 20254,857.004,857.004,857.004,857.004,857.00-
Apr 7, 20254,857.004,857.004,857.004,857.004,857.00133
Apr 4, 20255,335.005,335.005,335.005,335.005,335.00-
Apr 3, 20255,335.005,335.005,335.005,335.005,335.00-
Apr 2, 20255,335.005,335.005,335.005,335.005,335.00-
Apr 1, 20255,335.005,335.005,335.005,335.005,335.00-
Mar 31, 20255,335.005,335.005,335.005,335.005,335.00-
Mar 28, 20255,335.005,335.005,335.005,335.005,335.00190
Mar 27, 20255,337.005,337.005,337.005,337.005,337.0049
Mar 26, 20255,368.005,368.005,368.005,368.005,368.00175
Mar 25, 20255,195.005,195.005,195.005,195.005,195.00-
Mar 24, 20255,195.005,195.005,195.005,195.005,195.00-
Mar 21, 20255,195.005,195.005,195.005,195.005,195.00-
Mar 20, 20255,195.005,195.005,195.005,195.005,195.00-
Mar 19, 20255,195.005,195.005,195.005,195.005,195.00241
Mar 18, 20255,049.935,049.935,049.935,049.935,049.932,425
Mar 14, 20254,892.004,892.004,892.004,892.004,892.00-
Mar 13, 20254,892.004,892.004,892.004,892.004,892.00118
Mar 12, 20254,746.374,746.374,746.374,746.374,746.37-
Mar 11, 20254,746.374,746.374,746.374,746.374,746.37779
Mar 10, 20254,746.834,746.834,746.834,746.834,746.8310
Mar 7, 20254,918.004,918.004,918.004,918.004,918.00-
Mar 6, 20254,916.114,918.004,916.114,918.004,918.00107
Mar 5, 20254,961.705,029.484,961.705,029.485,029.48166
Mar 4, 20255,073.005,088.365,073.005,088.365,088.362,685
Mar 3, 20255,200.005,200.005,200.005,200.005,200.00-
Feb 28, 20255,200.005,200.005,200.005,200.005,200.00-
Feb 27, 20255,200.005,200.005,200.005,200.005,200.00-
Feb 26, 20255,200.005,200.005,200.005,200.005,200.001,076
Feb 25, 20255,119.005,125.005,119.005,125.005,125.00603
Feb 24, 20255,175.005,175.005,175.005,175.005,175.00410
Feb 21, 20255,414.355,414.355,414.355,414.355,414.3515
Feb 20, 20255,420.005,420.005,420.005,420.005,420.00-
Feb 19, 20255,423.005,423.005,420.005,420.005,420.00175
Feb 18, 20256,050.006,050.006,050.006,050.006,050.0020
Feb 17, 20255,986.115,986.115,986.115,986.115,986.11-
Feb 14, 20255,950.005,986.115,950.005,986.115,986.1135
Feb 13, 20256,057.516,057.516,057.516,057.516,057.51235
Feb 12, 20256,082.656,082.656,080.246,080.246,080.24137
Feb 11, 20256,209.656,209.656,209.656,209.656,209.6512
Feb 10, 20256,136.006,136.006,136.006,136.006,136.00-
Feb 7, 20256,136.006,136.006,136.006,136.006,136.00-
Feb 6, 20256,136.006,136.006,136.006,136.006,136.00-
Feb 5, 20256,136.006,136.006,136.006,136.006,136.00-
Feb 4, 20256,133.006,136.006,133.006,136.006,136.0051
Jan 31, 20256,150.726,150.726,150.726,150.726,150.7254
Jan 30, 20255,970.005,970.005,970.005,970.005,970.00-
Jan 29, 20255,970.005,970.005,970.005,970.005,970.00156
Jan 28, 20256,074.006,086.616,003.006,086.616,086.611,447
Jan 27, 20256,099.086,099.086,099.086,099.086,099.08354
Jan 24, 20256,555.646,555.646,555.646,555.646,555.64-
Jan 23, 20256,555.646,555.646,555.646,555.646,555.64200
Jan 22, 20256,418.236,418.236,418.236,418.236,418.23-
Jan 21, 20256,418.236,418.236,418.236,418.236,418.23303
Jan 20, 20256,089.886,089.886,089.886,089.886,089.88-
Jan 17, 20256,089.886,089.886,089.886,089.886,089.88-
Jan 16, 20256,089.886,089.886,089.886,089.886,089.88-
Jan 15, 20256,089.886,089.886,089.886,089.886,089.88-
Jan 14, 20256,089.886,089.886,089.886,089.886,089.88-
Jan 13, 20256,089.886,089.886,089.886,089.886,089.889
Jan 10, 20256,170.006,170.006,170.006,170.006,170.005
Jan 9, 20256,170.006,170.006,170.006,170.006,170.00-
Jan 8, 20256,170.006,170.006,170.006,170.006,170.008
Jan 7, 20256,154.106,154.106,154.106,154.106,154.1013
Jan 6, 20256,293.836,293.836,293.836,293.836,293.83-
Jan 3, 20256,293.836,293.836,293.836,293.836,293.83-
Jan 2, 20256,293.836,293.836,293.836,293.836,293.83-
Dec 31, 20246,293.836,293.836,293.836,293.836,293.8315
Dec 30, 20246,255.116,255.116,255.116,255.116,255.11-
Dec 27, 20246,255.116,255.116,255.116,255.116,255.11-
Dec 26, 20246,187.006,255.116,187.006,255.116,255.11665
Dec 24, 20246,066.896,066.896,066.896,066.896,066.89-
Dec 23, 20246,066.896,066.896,066.896,066.896,066.89400
Dec 20, 20246,109.466,109.466,109.466,109.466,109.46-
Dec 19, 20246,109.466,109.466,109.466,109.466,109.46205
Dec 18, 20246,170.206,170.206,170.206,170.206,170.207
Dec 17, 20246,155.006,155.006,155.006,155.006,155.00-
Dec 16, 20246,155.006,155.006,155.006,155.006,155.00-
Dec 13, 20246,155.006,155.006,155.006,155.006,155.00437
Dec 11, 20246,100.006,100.006,100.006,100.006,100.00-
Dec 10, 20246,083.326,100.006,083.326,100.006,100.0048
Dec 9, 20246,194.006,194.006,194.006,194.006,194.00-
Dec 6, 20246,194.006,194.006,194.006,194.006,194.0069
Dec 5, 20246,283.756,283.756,175.356,175.356,175.3559
Dec 4, 20246,360.006,360.006,360.006,360.006,360.00-
Dec 3, 20246,360.006,360.006,360.006,360.006,360.00209
Dec 2, 20246,270.446,270.446,270.446,270.446,270.44-
Nov 29, 20246,270.446,270.446,270.446,270.446,270.44-
Nov 28, 20246,270.446,270.446,270.446,270.446,270.44-
Nov 27, 20246,270.446,270.446,270.446,270.446,270.44-
Nov 26, 20246,270.446,270.446,270.446,270.446,270.44-
Nov 25, 20246,270.446,270.446,270.446,270.446,270.44-
Nov 22, 20246,270.446,270.446,270.446,270.446,270.44-
Nov 21, 20246,270.446,270.446,270.446,270.446,270.44725
Nov 20, 20246,153.876,153.876,153.876,153.876,153.87-
Nov 19, 20246,153.876,153.876,153.876,153.876,153.87-
Nov 15, 20246,153.876,153.876,153.876,153.876,153.87-
Nov 14, 20246,153.876,153.876,153.876,153.876,153.87-
Nov 13, 20246,153.876,153.876,153.876,153.876,153.87-
Nov 12, 20246,130.006,156.896,130.006,153.876,153.87256
Nov 11, 20245,991.145,991.145,991.145,991.145,991.14-
Nov 8, 20245,991.145,991.145,991.145,991.145,991.14-
Nov 7, 20245,995.005,995.005,991.145,991.145,991.14525
Nov 6, 20245,999.005,999.005,999.005,999.005,999.00119
Nov 5, 20245,755.015,755.015,755.015,755.015,755.01-
Nov 4, 20245,755.015,755.015,755.015,755.015,755.01187
Nov 1, 20245,584.005,584.005,584.005,584.005,584.00-
Oct 31, 20245,584.005,584.005,584.005,584.005,584.0033
Oct 30, 20245,698.005,698.005,698.005,698.005,698.00-
Oct 29, 20245,698.005,698.005,698.005,698.005,698.00608
Oct 28, 20245,040.005,100.005,040.005,100.005,100.00542
Oct 25, 20244,936.004,936.004,936.004,936.004,936.00-
Oct 24, 20244,967.134,967.134,875.014,936.004,936.001,114
Oct 23, 20245,002.005,002.004,919.004,919.004,919.005,154
Oct 22, 20245,000.605,000.605,000.605,000.605,000.6050
Oct 21, 20245,100.005,100.005,100.005,100.005,100.00610
Oct 18, 20245,236.775,236.775,236.775,236.775,236.77-
Oct 17, 20245,236.775,236.775,236.775,236.775,236.77-
Oct 16, 20245,236.775,236.775,236.775,236.775,236.77987
Oct 15, 20245,400.005,400.005,400.005,400.005,400.00-
Oct 14, 20245,400.005,400.005,400.005,400.005,400.00-
Oct 11, 20245,400.005,400.005,400.005,400.005,400.006
Oct 10, 20245,152.565,152.565,152.565,152.565,152.56-
Oct 9, 20245,152.565,152.565,152.565,152.565,152.56-
Oct 8, 20245,152.565,152.565,152.565,152.565,152.56-
Oct 7, 20245,152.565,152.565,152.565,152.565,152.56-
Oct 4, 20245,152.565,152.565,152.565,152.565,152.56-
Oct 3, 20245,152.565,152.565,152.565,152.565,152.564,280
Oct 2, 20245,084.015,084.015,084.015,084.015,084.01100
Sep 30, 20245,340.005,340.005,340.005,340.005,340.00-
Sep 27, 20245,340.005,340.005,340.005,340.005,340.00-
Sep 26, 20245,340.005,340.005,340.005,340.005,340.005
Sep 25, 20245,192.945,192.945,192.945,192.945,192.94-
Sep 24, 20245,268.865,268.865,192.945,192.945,192.94108
Sep 23, 20245,330.235,330.235,330.235,330.235,330.23717
Sep 20, 20245,361.615,361.615,361.615,361.615,361.61340
Sep 19, 20245,204.445,204.445,204.445,204.445,204.44-
Sep 18, 20245,172.405,206.625,135.005,204.445,204.44205
Sep 17, 20245,200.005,200.005,200.005,200.005,200.00-
Sep 13, 20245,200.005,200.005,200.005,200.005,200.00-
Sep 12, 20245,200.005,200.005,200.005,200.005,200.00-
Sep 11, 20245,200.005,200.005,200.005,200.005,200.00-
Sep 10, 20245,200.005,200.005,200.005,200.005,200.005
Sep 9, 20245,016.955,016.955,016.955,016.955,016.95-
Sep 6, 20245,016.955,016.955,016.955,016.955,016.95-
Sep 5, 20245,016.955,016.955,016.955,016.955,016.955,072
Sep 4, 20244,900.004,900.004,900.004,900.004,900.00507
Sep 3, 20245,200.005,209.005,075.005,088.505,088.501,749
Sep 2, 20245,250.005,250.005,250.005,250.005,250.00-
Aug 30, 20245,250.005,250.005,250.005,250.005,250.0051
Aug 29, 20245,363.005,389.765,258.625,258.625,258.621,446
Aug 28, 20245,200.005,200.005,115.315,115.315,115.31638
Aug 27, 20245,230.005,230.005,225.005,225.005,225.0035
Aug 26, 20245,118.005,201.695,118.005,201.695,201.697,723
Aug 23, 20245,239.915,246.365,239.915,246.365,246.36245
Aug 22, 20245,379.625,379.625,379.625,379.625,379.62331
Aug 21, 20245,250.005,250.005,250.005,250.005,250.00-
Aug 20, 20245,250.005,250.005,250.005,250.005,250.00-
Aug 19, 20245,210.005,250.005,210.005,250.005,250.0020
Aug 16, 20245,116.005,116.005,116.005,116.005,116.00-
Aug 15, 20245,116.005,116.005,116.005,116.005,116.00-
Aug 14, 20245,116.005,116.005,116.005,116.005,116.0012
Aug 13, 20244,849.004,849.004,849.004,849.004,849.00-
Aug 12, 20244,849.004,849.004,849.004,849.004,849.00-
Aug 9, 20244,849.004,849.004,849.004,849.004,849.00-
Aug 8, 20244,849.004,849.004,849.004,849.004,849.00-
Aug 7, 20244,849.004,849.004,849.004,849.004,849.00872
Aug 6, 20244,925.004,925.004,925.004,925.004,925.00-
Aug 5, 20244,925.004,925.004,925.004,925.004,925.00-
Aug 2, 20244,925.004,925.004,925.004,925.004,925.00-
Aug 1, 20244,925.004,925.004,925.004,925.004,925.0018
Jul 31, 20244,900.004,996.574,900.004,996.574,996.571,105
Jul 30, 20244,711.004,711.004,711.004,711.004,711.00529
Jul 29, 20244,820.004,830.004,820.004,830.004,830.0025
Jul 26, 20244,815.004,815.004,815.004,815.004,815.00-
Jul 25, 20244,831.904,831.904,815.004,815.004,815.0078
Jul 24, 20244,950.004,950.004,910.504,910.504,910.50330
Jul 23, 20245,060.005,060.005,060.005,060.005,060.00-
Jul 22, 20245,060.005,060.005,060.005,060.005,060.00-
Jul 19, 20245,060.005,060.005,050.005,060.005,060.001,076
Jul 18, 20245,020.005,020.004,925.004,925.004,925.0069
Jul 17, 20245,208.005,208.005,104.355,130.005,130.00161
Jul 16, 20245,598.375,598.375,598.375,598.375,598.37-
Jul 15, 20245,598.375,598.375,598.375,598.375,598.37-
Jul 12, 20245,598.375,598.375,598.375,598.375,598.3778
Jul 11, 20245,827.005,827.005,827.005,827.005,827.00-
Jul 10, 20245,827.005,827.005,827.005,827.005,827.00-
Jul 9, 20245,827.005,827.005,827.005,827.005,827.00-
Jul 8, 20245,827.005,827.005,827.005,827.005,827.00-
Jul 5, 20245,808.005,827.005,808.005,827.005,827.00384
Jul 4, 20245,772.115,772.115,772.115,772.115,772.11-
Jul 3, 20245,772.115,772.115,772.115,772.115,772.11-
Jul 2, 20245,772.115,772.115,772.115,772.115,772.11376
Jul 1, 20245,727.005,727.005,718.005,718.005,718.001,273
Jun 28, 20245,689.235,689.235,689.235,689.235,689.23250
Jun 27, 20245,573.395,573.395,573.395,573.395,573.39-
Jun 26, 20245,573.395,573.395,573.395,573.395,573.39-
Jun 25, 20245,573.395,573.395,573.395,573.395,573.39-
Jun 24, 20245,623.005,623.005,573.395,573.395,573.39912
Jun 21, 20245,744.725,744.725,744.725,744.725,744.721,140
Jun 20, 20245,685.315,685.315,685.315,685.315,685.31-
Jun 19, 20245,685.315,685.315,685.315,685.315,685.31-
Jun 18, 20245,685.315,685.315,685.315,685.315,685.31-
Jun 17, 20245,685.315,685.315,685.315,685.315,685.31-
Jun 14, 20245,685.315,685.315,685.315,685.315,685.31-
Jun 13, 20245,800.005,800.005,685.315,685.315,685.31310
Jun 12, 20245,760.005,828.005,760.005,828.005,828.001,069
Jun 11, 20245,416.835,416.835,416.835,416.835,416.83-
Jun 10, 20245,416.835,416.835,416.835,416.835,416.83426
Jun 7, 20245,430.005,430.005,430.005,430.005,430.0019
Jun 6, 20245,230.925,230.925,230.925,230.925,230.9222
Jun 5, 20244,905.614,905.614,905.614,905.614,905.61-
Jun 4, 20244,905.614,905.614,905.614,905.614,905.61-
Jun 3, 20244,905.614,905.614,905.614,905.614,905.61709
May 31, 20244,938.794,938.794,938.794,938.794,938.79-
May 30, 20244,938.794,938.794,938.794,938.794,938.79-
May 29, 20244,948.004,948.004,938.794,938.794,938.79866
May 28, 20244,823.964,823.964,823.964,823.964,823.96-
May 27, 20244,823.964,823.964,823.964,823.964,823.96-
May 24, 20244,823.964,823.964,823.964,823.964,823.96-
May 23, 20244,823.964,823.964,823.964,823.964,823.96-
May 22, 20244,823.964,823.964,823.964,823.964,823.96-
May 21, 20244,823.964,823.964,823.964,823.964,823.96445
May 20, 20244,840.004,840.004,830.004,830.004,830.0017
May 17, 20244,841.504,841.504,841.504,841.504,841.50-
May 16, 20244,888.384,888.384,835.004,841.504,841.50891
May 15, 20244,791.034,791.034,791.034,791.034,791.03-
May 14, 20244,791.034,791.034,791.034,791.034,791.03-
May 13, 20244,791.034,791.034,791.034,791.034,791.03-
May 10, 20244,791.034,791.034,791.034,791.034,791.03150
May 9, 20244,833.854,833.854,833.854,833.854,833.851,754
May 8, 20244,828.254,828.254,828.254,828.254,828.25-
May 7, 20244,854.544,855.004,828.254,828.254,828.252,915
May 6, 20244,690.004,690.004,690.004,690.004,690.00-
May 3, 20244,690.004,690.004,690.004,690.004,690.00154
May 2, 20244,631.644,631.644,631.644,631.644,631.64148
Apr 30, 20244,800.004,800.004,800.004,800.004,800.00-
Apr 29, 20244,800.004,800.004,800.004,800.004,800.00-

Related Tickers

INTU34.SA Intuit Inc.
79.61
-0.28%
 
IDCC InterDigital, Inc.
194.56
+0.42%
 
FRSH Freshworks Inc.
14.13
+0.43%
 
TYL Tyler Technologies, Inc.
521.72
-0.56%
 
SAP SAP SE
285.35
+2.66%
 
WRD WeRide Inc.
6.65
-5.54%
 
PEGA Pegasystems Inc.
91.11
-0.63%
 
CRM Salesforce, Inc.
265.64
-0.83%
 
TTD The Trade Desk, Inc.
54.40
+0.80%
 
APP AppLovin Corporation
284.98
+2.94%