Cadence Design Systems, (0HS2) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

LSE

Currency in USD

312.67

-6.20 (-1.94%)

Closed

Aug 24, 2026

Day's Range

310.10

326.80

52 wk Range

262.51

420.00

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	380.00	384.00	368.44	381.07	7.15K
May 27, 2026	383.98	394.00	370.48	370.84	5.71K
May 28, 2026	370.20	383.79	362.85	372.75	1.16K
May 29, 2026	374.02	383.98	365.73	374.54	2.84K
Jun 1, 2026	400.22	420.00	372.00	407.90	3.80K
Jun 2, 2026	415.00	415.28	400.00	409.42	4.05K
Jun 3, 2026	412.20	420.00	401.04	406.32	1.82K
Jun 4, 2026	406.26	420.00	400.00	411.82	51.99K
Jun 5, 2026	408.75	419.98	385.62	385.67	6.31K
Jun 8, 2026	381.00	396.28	370.00	395.82	1.83K

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup