Cadence Design Systems, Inc.
CDNS · NASDAQ
Market closed$330.11$-34.54 (-9.47%)After hours $330.80 · +0.21%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $330.80 | $330.80 | $330.80 | $330.80 | $330.80 | 5.00 |
| July 17, 2026 | $330.01 | $330.01 | $330.01 | $330.01 | $330.01 | 10.00 |
| July 17, 2026 | $330.95 | $331.00 | $330.95 | $331.00 | $331.00 | 140.00 |
| July 17, 2026 | $330.01 | $330.01 | $330.01 | $330.01 | $330.01 | 52.00 |
| July 17, 2026 | $330.95 | $330.95 | $330.95 | $330.95 | $330.95 | 673.00 |
| July 17, 2026 | $330.85 | $330.85 | $330.85 | $330.85 | $330.85 | 3.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 55.00 |
| July 17, 2026 | $330.99 | $330.99 | $330.99 | $330.99 | $330.99 | 3.00 |
| July 17, 2026 | $330.94 | $330.99 | $330.94 | $330.94 | $330.94 | 102.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 1.00 |
| July 17, 2026 | $330.99 | $330.99 | $330.99 | $330.99 | $330.99 | 5.00 |
| July 17, 2026 | $330.62 | $330.62 | $330.62 | $330.62 | $330.62 | 6.00 |
| July 17, 2026 | $330.93 | $331.00 | $330.85 | $330.85 | $330.85 | 179.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 43.00 |
| July 17, 2026 | $330.80 | $330.92 | $330.01 | $330.92 | $330.92 | 52.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 18.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 10.00 |
| July 17, 2026 | $330.56 | $330.56 | $330.56 | $330.56 | $330.56 | 5.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 137.00 |
| July 17, 2026 | $330.99 | $330.99 | $330.99 | $330.99 | $330.99 | 118.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 118.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 7.00 |
| July 17, 2026 | $330.99 | $330.99 | $330.99 | $330.99 | $330.99 | 1.00 |
| July 17, 2026 | $330.49 | $330.49 | $330.49 | $330.49 | $330.49 | 2.00 |
| July 17, 2026 | $330.56 | $330.56 | $330.56 | $330.56 | $330.56 | 1.00 |
| July 17, 2026 | $330.99 | $330.99 | $330.99 | $330.99 | $330.99 | 1.00 |
| July 17, 2026 | $330.94 | $330.94 | $330.94 | $330.94 | $330.94 | 3.00 |
| July 17, 2026 | $330.93 | $330.93 | $330.93 | $330.93 | $330.93 | 15.00 |
| July 17, 2026 | $330.99 | $330.99 | $330.99 | $330.99 | $330.99 | 1.00 |
| July 17, 2026 | $330.85 | $330.85 | $330.85 | $330.85 | $330.85 | 2.00 |
| July 17, 2026 | $330.99 | $330.99 | $330.99 | $330.99 | $330.99 | 1.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 8.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 25.00 |
| July 17, 2026 | $330.94 | $330.94 | $330.94 | $330.94 | $330.94 | 3.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 1.00 |
| July 17, 2026 | $333.00 | $333.00 | $333.00 | $333.00 | $333.00 | 2.00 |
| July 17, 2026 | $333.00 | $333.00 | $333.00 | $333.00 | $333.00 | 3.00 |
| July 17, 2026 | $331.50 | $331.50 | $331.50 | $331.50 | $331.50 | 160.00 |
| July 17, 2026 | $331.50 | $331.50 | $331.50 | $331.50 | $331.50 | 6.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 6.00 |
| July 17, 2026 | $330.35 | $330.35 | $330.35 | $330.35 | $330.35 | 6.00 |
| July 17, 2026 | $330.51 | $330.51 | $330.51 | $330.51 | $330.51 | 73.00 |
| July 17, 2026 | $330.98 | $330.98 | $330.98 | $330.98 | $330.98 | 10.00 |
| July 17, 2026 | $330.80 | $330.98 | $330.80 | $330.98 | $330.98 | 17.00 |
| July 17, 2026 | $330.96 | $330.96 | $330.96 | $330.96 | $330.96 | 30.00 |
| July 17, 2026 | $330.99 | $330.99 | $330.01 | $330.01 | $330.01 | 9.00 |
| July 17, 2026 | $331.39 | $331.39 | $331.39 | $331.39 | $331.39 | 150.00 |
| July 17, 2026 | $330.01 | $330.01 | $330.01 | $330.01 | $330.01 | 7.00 |
| July 17, 2026 | $331.39 | $331.39 | $331.39 | $331.39 | $331.39 | 36.00 |
| July 17, 2026 | $330.41 | $330.41 | $330.41 | $330.41 | $330.41 | 5.00 |
| July 17, 2026 | $330.70 | $330.70 | $330.70 | $330.70 | $330.70 | 295.00 |
| July 17, 2026 | $330.49 | $330.49 | $330.49 | $330.49 | $330.49 | 5.00 |
| July 17, 2026 | $330.16 | $330.16 | $330.16 | $330.16 | $330.16 | 5.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 30.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 4.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 78.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 15.00 |
| July 17, 2026 | $330.43 | $331.36 | $330.43 | $331.36 | $331.36 | 199.00 |
| July 17, 2026 | $331.50 | $331.50 | $331.50 | $331.50 | $331.50 | 3.00 |
| July 17, 2026 | $330.75 | $330.75 | $330.75 | $330.75 | $330.75 | 3.00 |
| July 17, 2026 | $331.08 | $331.08 | $331.08 | $331.08 | $331.08 | 6.00 |
| July 17, 2026 | $330.05 | $331.49 | $330.01 | $331.49 | $331.49 | 58.00 |
| July 17, 2026 | $331.49 | $331.49 | $331.49 | $331.49 | $331.49 | 49.00 |
| July 17, 2026 | $331.50 | $331.50 | $331.50 | $331.50 | $331.50 | 646.00 |
| July 17, 2026 | $331.36 | $331.36 | $331.36 | $331.36 | $331.36 | 173.00 |
| July 17, 2026 | $331.50 | $331.50 | $331.50 | $331.50 | $331.50 | 10.00 |
| July 17, 2026 | $331.50 | $331.50 | $331.50 | $331.50 | $331.50 | 81.00 |
| July 17, 2026 | $331.36 | $331.36 | $331.36 | $331.36 | $331.36 | 278.00 |
| July 17, 2026 | $330.37 | $330.37 | $330.37 | $330.37 | $330.37 | 20.00 |
| July 17, 2026 | $331.50 | $331.50 | $330.01 | $330.01 | $330.01 | 552.00 |
| July 17, 2026 | $330.11 | $330.11 | $330.11 | $330.11 | $330.11 | 680.00 |
| July 17, 2026 | $330.45 | $330.45 | $330.45 | $330.45 | $330.45 | 1.00 |
| July 17, 2026 | $330.48 | $330.48 | $330.48 | $330.48 | $330.48 | 494.00 |
| July 17, 2026 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 524.00 |
| July 17, 2026 | $331.39 | $331.39 | $331.39 | $331.39 | $331.39 | 208.00 |
| July 17, 2026 | $330.11 | $330.11 | $330.11 | $330.11 | $330.11 | 3.00 |
| July 17, 2026 | $331.50 | $331.50 | $331.50 | $331.50 | $331.50 | 362.00 |
| July 17, 2026 | $330.01 | $330.01 | $330.01 | $330.01 | $330.01 | 236.00 |
| July 17, 2026 | $329.54 | $329.54 | $329.54 | $329.54 | $329.54 | 741.00 |
| July 17, 2026 | $329.44 | $329.45 | $329.44 | $329.45 | $329.45 | 3.00 |
| July 17, 2026 | $329.45 | $329.45 | $329.44 | $329.45 | $329.45 | 164.00 |
| July 17, 2026 | $330.11 | $330.11 | $328.70 | $329.45 | $329.45 | 249.00 |
| July 17, 2026 | $329.45 | $329.45 | $329.00 | $329.00 | $329.00 | 194.00 |
| July 17, 2026 | $329.45 | $329.45 | $329.45 | $329.45 | $329.45 | 129.00 |
| July 17, 2026 | $329.46 | $330.11 | $329.46 | $329.46 | $329.46 | 1.10K |
| July 17, 2026 | $327.55 | $327.55 | $327.55 | $327.55 | $327.55 | 472.00 |
| July 17, 2026 | $330.11 | $332.03 | $330.11 | $330.11 | $330.11 | 1.08K |
| July 17, 2026 | $331.71 | $332.00 | $331.50 | $331.50 | $331.50 | 30.00 |
| July 17, 2026 | $332.56 | $332.57 | $332.00 | $332.00 | $332.00 | 258.00 |
| July 17, 2026 | $331.72 | $332.56 | $331.66 | $332.56 | $332.56 | 392.00 |
| July 17, 2026 | $330.11 | $331.72 | $330.11 | $331.72 | $331.72 | 111.00 |
| July 17, 2026 | $331.22 | $331.62 | $330.08 | $330.11 | $330.11 | 12.80K |
| July 17, 2026 | $331.12 | $331.39 | $331.02 | $331.30 | $331.30 | 1.72K |
| July 17, 2026 | $331.59 | $331.67 | $331.01 | $331.20 | $331.20 | 7.55K |
| July 17, 2026 | $331.26 | $331.57 | $331.21 | $331.55 | $331.55 | 4.15K |
| July 17, 2026 | $332.16 | $332.16 | $331.24 | $331.27 | $331.27 | 3.81K |
| July 17, 2026 | $332.01 | $332.49 | $331.70 | $332.35 | $332.35 | 3.49K |
| July 17, 2026 | $331.16 | $332.17 | $331.16 | $332.17 | $332.17 | 19.93K |
| July 17, 2026 | $331.29 | $331.59 | $330.94 | $331.06 | $331.06 | 2.78K |
| July 17, 2026 | $330.15 | $331.37 | $330.15 | $331.37 | $331.37 | 5.50K |
| July 17, 2026 | $330.06 | $330.50 | $329.91 | $330.06 | $330.06 | 3.11K |
| July 17, 2026 | $330.33 | $330.49 | $330.00 | $330.29 | $330.29 | 14.15K |
| July 17, 2026 | $329.80 | $330.38 | $329.72 | $330.29 | $330.29 | 17.08K |
| July 17, 2026 | $329.07 | $329.58 | $329.07 | $329.58 | $329.58 | 14.98K |
| July 17, 2026 | $329.47 | $329.49 | $328.90 | $329.05 | $329.05 | 18.91K |
| July 17, 2026 | $328.75 | $329.81 | $328.75 | $329.81 | $329.81 | 10.40K |
| July 17, 2026 | $328.45 | $328.80 | $328.26 | $328.75 | $328.75 | 24.77K |
| July 17, 2026 | $327.87 | $328.65 | $327.79 | $328.65 | $328.65 | 21.55K |
| July 17, 2026 | $328.67 | $328.68 | $327.85 | $327.89 | $327.89 | 19.20K |
| July 17, 2026 | $327.91 | $328.69 | $327.91 | $328.67 | $328.67 | 11.20K |
| July 17, 2026 | $327.47 | $327.85 | $327.24 | $327.77 | $327.77 | 21.78K |
| July 17, 2026 | $327.44 | $327.79 | $327.25 | $327.64 | $327.64 | 1.31K |
| July 17, 2026 | $327.44 | $328.08 | $327.44 | $327.85 | $327.85 | 13.12K |
| July 17, 2026 | $326.72 | $328.17 | $326.62 | $328.09 | $328.09 | 1.51K |
| July 17, 2026 | $326.45 | $326.74 | $326.43 | $326.69 | $326.69 | 8.24K |
| July 17, 2026 | $326.79 | $326.79 | $326.43 | $326.43 | $326.43 | 4.13K |
| July 17, 2026 | $327.35 | $327.35 | $326.61 | $326.98 | $326.98 | 14.09K |
| July 17, 2026 | $327.88 | $327.88 | $327.27 | $327.35 | $327.35 | 17.15K |
| July 17, 2026 | $328.64 | $328.91 | $328.14 | $328.14 | $328.14 | 654.00 |
| July 17, 2026 | $329.08 | $329.08 | $328.62 | $328.75 | $328.75 | 16.77K |
| July 17, 2026 | $328.70 | $329.63 | $328.70 | $329.01 | $329.01 | 15.91K |
| July 17, 2026 | $328.43 | $328.72 | $328.36 | $328.72 | $328.72 | 11.17K |
| July 17, 2026 | $327.95 | $328.35 | $327.95 | $328.35 | $328.35 | 5.11K |
| July 17, 2026 | $327.38 | $327.95 | $327.34 | $327.95 | $327.95 | 6.02K |
| July 17, 2026 | $327.15 | $327.47 | $327.15 | $327.47 | $327.47 | 3.38K |
| July 17, 2026 | $326.97 | $327.02 | $326.82 | $327.01 | $327.01 | 8.17K |
| July 17, 2026 | $327.43 | $327.62 | $327.13 | $327.13 | $327.13 | 8.63K |
| July 17, 2026 | $327.27 | $327.41 | $327.01 | $327.41 | $327.41 | 6.48K |
| July 17, 2026 | $327.38 | $327.49 | $326.94 | $327.44 | $327.44 | 7.47K |
| July 17, 2026 | $327.36 | $327.51 | $327.34 | $327.50 | $327.50 | 5.62K |
| July 17, 2026 | $327.17 | $327.61 | $327.17 | $327.24 | $327.24 | 9.24K |
| July 17, 2026 | $327.30 | $327.60 | $326.97 | $327.12 | $327.12 | 7.60K |
| July 17, 2026 | $326.75 | $327.51 | $326.75 | $327.46 | $327.46 | 11.61K |
| July 17, 2026 | $326.47 | $326.96 | $326.38 | $326.68 | $326.68 | 18.40K |
| July 17, 2026 | $325.73 | $326.28 | $325.73 | $326.16 | $326.16 | 12.18K |
| July 17, 2026 | $325.17 | $325.56 | $325.16 | $325.56 | $325.56 | 8.86K |
| July 17, 2026 | $325.33 | $325.33 | $325.23 | $325.32 | $325.32 | 1.21K |
| July 17, 2026 | $325.15 | $325.44 | $325.15 | $325.24 | $325.24 | 6.28K |
| July 17, 2026 | $325.29 | $325.40 | $325.23 | $325.23 | $325.23 | 4.05K |
| July 17, 2026 | $325.15 | $325.23 | $324.99 | $325.23 | $325.23 | 4.10K |
| July 17, 2026 | $325.61 | $325.61 | $325.27 | $325.30 | $325.30 | 3.29K |
| July 17, 2026 | $324.86 | $325.74 | $324.82 | $325.74 | $325.74 | 8.84K |
| July 17, 2026 | $324.83 | $325.02 | $324.83 | $324.94 | $324.94 | 4.38K |
| July 17, 2026 | $324.92 | $325.05 | $324.83 | $324.83 | $324.83 | 4.27K |
| July 17, 2026 | $325.11 | $325.19 | $324.73 | $324.83 | $324.83 | 4.49K |
| July 17, 2026 | $324.90 | $325.03 | $324.63 | $325.03 | $325.03 | 14.42K |
| July 17, 2026 | $325.07 | $325.08 | $324.96 | $324.99 | $324.99 | 4.41K |
| July 17, 2026 | $325.00 | $325.39 | $325.00 | $325.39 | $325.39 | 4.20K |
| July 17, 2026 | $325.58 | $325.96 | $325.01 | $325.01 | $325.01 | 8.36K |
| July 17, 2026 | $325.75 | $325.89 | $325.53 | $325.56 | $325.56 | 7.30K |
| July 17, 2026 | $325.64 | $325.98 | $325.47 | $325.98 | $325.98 | 7.88K |
| July 17, 2026 | $325.51 | $325.51 | $325.36 | $325.39 | $325.39 | 6.56K |
| July 17, 2026 | $325.50 | $325.55 | $325.48 | $325.55 | $325.55 | 4.84K |
| July 17, 2026 | $325.51 | $325.51 | $325.26 | $325.29 | $325.29 | 5.22K |
| July 17, 2026 | $325.19 | $325.35 | $325.19 | $325.35 | $325.35 | 3.84K |
| July 17, 2026 | $325.39 | $325.50 | $325.10 | $325.17 | $325.17 | 6.29K |
| July 17, 2026 | $325.16 | $325.18 | $325.08 | $325.18 | $325.18 | 6.92K |
| July 17, 2026 | $325.01 | $325.44 | $325.01 | $325.43 | $325.43 | 6.18K |
| July 17, 2026 | $324.96 | $325.06 | $324.94 | $324.94 | $324.94 | 1.69K |
| July 17, 2026 | $325.09 | $325.20 | $325.00 | $325.08 | $325.08 | 4.84K |
| July 17, 2026 | $325.13 | $325.26 | $324.83 | $324.89 | $324.89 | 6.49K |
| July 17, 2026 | $325.59 | $325.76 | $325.32 | $325.32 | $325.32 | 6.97K |
| July 17, 2026 | $326.05 | $326.05 | $325.62 | $325.63 | $325.63 | 3.08K |
| July 17, 2026 | $325.69 | $325.85 | $325.37 | $325.85 | $325.85 | 5.95K |
| July 17, 2026 | $325.44 | $326.03 | $325.41 | $326.00 | $326.00 | 6.14K |
| July 17, 2026 | $325.36 | $325.74 | $325.31 | $325.74 | $325.74 | 9.75K |
| July 17, 2026 | $324.80 | $325.26 | $324.80 | $324.99 | $324.99 | 9.67K |
| July 17, 2026 | $324.95 | $325.18 | $324.85 | $324.85 | $324.85 | 6.00K |
| July 17, 2026 | $325.43 | $325.47 | $324.80 | $324.80 | $324.80 | 9.77K |
| July 17, 2026 | $325.76 | $325.87 | $325.43 | $325.43 | $325.43 | 6.22K |
| July 17, 2026 | $325.77 | $325.84 | $325.77 | $325.84 | $325.84 | 4.30K |
| July 17, 2026 | $325.61 | $326.02 | $325.35 | $326.02 | $326.02 | 7.85K |
| July 17, 2026 | $325.86 | $325.86 | $325.58 | $325.58 | $325.58 | 8.45K |
| July 17, 2026 | $326.75 | $326.75 | $325.88 | $325.88 | $325.88 | 5.78K |
| July 17, 2026 | $327.02 | $327.02 | $326.81 | $326.82 | $326.82 | 5.85K |
| July 17, 2026 | $326.99 | $327.11 | $326.99 | $327.01 | $327.01 | 5.33K |
| July 17, 2026 | $327.13 | $327.13 | $326.88 | $326.91 | $326.91 | 3.27K |
| July 17, 2026 | $327.39 | $327.39 | $327.11 | $327.11 | $327.11 | 3.07K |
| July 17, 2026 | $327.52 | $327.52 | $327.17 | $327.49 | $327.49 | 5.39K |
| July 17, 2026 | $328.13 | $328.13 | $327.64 | $327.64 | $327.64 | 3.17K |
| July 17, 2026 | $328.04 | $328.34 | $328.04 | $328.08 | $328.08 | 4.12K |
| July 17, 2026 | $328.04 | $328.04 | $328.04 | $328.04 | $328.04 | 1.94K |
| July 17, 2026 | $327.86 | $328.00 | $327.83 | $327.83 | $327.83 | 2.84K |
| July 17, 2026 | $328.20 | $328.20 | $327.91 | $327.95 | $327.95 | 11.64K |
| July 17, 2026 | $328.21 | $328.27 | $328.21 | $328.27 | $328.27 | 2.84K |
| July 17, 2026 | $328.19 | $328.21 | $328.19 | $328.21 | $328.21 | 1.73K |
| July 17, 2026 | $328.35 | $328.35 | $328.08 | $328.11 | $328.11 | 3.81K |
| July 17, 2026 | $328.37 | $328.64 | $328.37 | $328.59 | $328.59 | 2.37K |
| July 17, 2026 | $328.35 | $328.42 | $328.35 | $328.42 | $328.42 | 1.96K |
| July 17, 2026 | $328.19 | $328.48 | $328.19 | $328.33 | $328.33 | 1.58K |
| July 17, 2026 | $328.55 | $328.55 | $328.29 | $328.29 | $328.29 | 3.52K |
| July 17, 2026 | $328.43 | $328.63 | $328.43 | $328.63 | $328.63 | 3.30K |
| July 17, 2026 | $328.85 | $328.85 | $328.53 | $328.53 | $328.53 | 3.21K |
| July 17, 2026 | $329.19 | $329.19 | $329.00 | $329.08 | $329.08 | 1.74K |
| July 17, 2026 | $329.37 | $329.44 | $329.25 | $329.29 | $329.29 | 3.80K |
| July 17, 2026 | $329.35 | $329.35 | $329.11 | $329.33 | $329.33 | 3.44K |
| July 17, 2026 | $329.50 | $329.60 | $329.50 | $329.60 | $329.60 | 849.00 |
| July 17, 2026 | $329.51 | $329.51 | $329.34 | $329.37 | $329.37 | 4.80K |
| July 17, 2026 | $329.53 | $329.59 | $329.53 | $329.56 | $329.56 | 1.51K |
| July 17, 2026 | $329.48 | $329.53 | $329.40 | $329.52 | $329.52 | 2.74K |
| July 17, 2026 | $329.59 | $329.65 | $329.45 | $329.45 | $329.45 | 4.97K |
| July 17, 2026 | $328.51 | $329.22 | $328.34 | $329.22 | $329.22 | 2.91K |
| July 17, 2026 | $329.04 | $329.04 | $328.42 | $328.42 | $328.42 | 7.70K |
| July 17, 2026 | $328.54 | $329.17 | $328.54 | $329.16 | $329.16 | 4.11K |
| July 17, 2026 | $328.65 | $328.65 | $328.21 | $328.21 | $328.21 | 2.70K |
| July 17, 2026 | $328.46 | $329.09 | $328.25 | $329.08 | $329.08 | 6.44K |
| July 17, 2026 | $328.75 | $328.79 | $328.51 | $328.51 | $328.51 | 2.00K |
| July 17, 2026 | $328.52 | $328.59 | $328.52 | $328.59 | $328.59 | 2.99K |
| July 17, 2026 | $328.22 | $328.44 | $328.22 | $328.44 | $328.44 | 2.70K |
| July 17, 2026 | $328.21 | $328.24 | $328.06 | $328.24 | $328.24 | 2.50K |
| July 17, 2026 | $328.73 | $328.98 | $328.38 | $328.38 | $328.38 | 3.72K |
| July 17, 2026 | $328.83 | $328.83 | $328.77 | $328.77 | $328.77 | 686.00 |
| July 17, 2026 | $328.60 | $328.60 | $328.59 | $328.59 | $328.59 | 2.27K |
| July 17, 2026 | $328.88 | $328.92 | $328.88 | $328.92 | $328.92 | 3.49K |
| July 17, 2026 | $328.32 | $328.91 | $328.32 | $328.91 | $328.91 | 7.35K |
| July 17, 2026 | $328.23 | $328.23 | $328.23 | $328.23 | $328.23 | 1.83K |
| July 17, 2026 | $328.18 | $328.26 | $327.99 | $327.99 | $327.99 | 2.82K |
| July 17, 2026 | $328.03 | $328.12 | $327.82 | $328.12 | $328.12 | 3.79K |
| July 17, 2026 | $327.80 | $328.18 | $327.80 | $328.18 | $328.18 | 3.45K |
| July 17, 2026 | $327.84 | $328.07 | $327.61 | $328.07 | $328.07 | 3.86K |
| July 17, 2026 | $328.44 | $328.53 | $327.85 | $327.86 | $327.86 | 6.75K |
| July 17, 2026 | $328.13 | $328.34 | $328.05 | $328.33 | $328.33 | 8.70K |
| July 17, 2026 | $328.25 | $328.36 | $328.25 | $328.28 | $328.28 | 1.73K |
| July 17, 2026 | $327.99 | $328.08 | $327.99 | $328.07 | $328.07 | 3.12K |
| July 17, 2026 | $327.59 | $327.92 | $327.48 | $327.92 | $327.92 | 4.52K |
| July 17, 2026 | $327.77 | $327.80 | $327.77 | $327.80 | $327.80 | 2.80K |
| July 17, 2026 | $327.19 | $327.41 | $327.19 | $327.34 | $327.34 | 5.21K |
| July 17, 2026 | $327.37 | $327.50 | $327.37 | $327.46 | $327.46 | 585.00 |
| July 17, 2026 | $327.54 | $327.54 | $327.31 | $327.52 | $327.52 | 3.03K |
| July 17, 2026 | $327.94 | $327.94 | $327.43 | $327.67 | $327.67 | 3.22K |
| July 17, 2026 | $327.64 | $327.83 | $327.64 | $327.83 | $327.83 | 3.89K |
| July 17, 2026 | $328.69 | $328.70 | $327.67 | $327.80 | $327.80 | 3.93K |
| July 17, 2026 | $329.00 | $329.00 | $328.65 | $328.73 | $328.73 | 3.64K |
| July 17, 2026 | $328.00 | $329.56 | $327.81 | $329.17 | $329.17 | 15.24K |
| July 17, 2026 | $328.31 | $328.42 | $328.01 | $328.06 | $328.06 | 9.89K |
| July 17, 2026 | $329.30 | $329.48 | $328.51 | $328.57 | $328.57 | 3.78K |
| July 17, 2026 | $330.84 | $330.86 | $329.78 | $329.78 | $329.78 | 8.15K |
| July 17, 2026 | $330.67 | $330.99 | $330.66 | $330.99 | $330.99 | 3.65K |
| July 17, 2026 | $330.57 | $330.59 | $330.50 | $330.54 | $330.54 | 2.84K |
| July 17, 2026 | $330.92 | $330.92 | $330.66 | $330.75 | $330.75 | 4.63K |
| July 17, 2026 | $329.94 | $330.77 | $329.75 | $330.63 | $330.63 | 9.94K |
| July 17, 2026 | $329.85 | $329.86 | $329.85 | $329.86 | $329.86 | 3.23K |
| July 17, 2026 | $330.44 | $330.44 | $329.86 | $329.86 | $329.86 | 6.00K |
| July 17, 2026 | $330.34 | $330.51 | $330.23 | $330.51 | $330.51 | 3.50K |
| July 17, 2026 | $329.83 | $330.18 | $329.83 | $330.18 | $330.18 | 4.87K |
| July 17, 2026 | $329.61 | $329.89 | $329.53 | $329.77 | $329.77 | 8.34K |
| July 17, 2026 | $328.46 | $329.57 | $328.46 | $329.44 | $329.44 | 16.58K |
| July 17, 2026 | $328.72 | $328.72 | $328.00 | $328.01 | $328.01 | 4.05K |
| July 17, 2026 | $328.93 | $328.93 | $328.42 | $328.78 | $328.78 | 5.70K |
| July 17, 2026 | $329.31 | $329.31 | $328.89 | $328.91 | $328.91 | 3.93K |
| July 17, 2026 | $329.87 | $329.91 | $329.12 | $329.17 | $329.17 | 2.94K |
| July 17, 2026 | $330.50 | $330.50 | $329.96 | $329.96 | $329.96 | 4.47K |
| July 17, 2026 | $331.41 | $331.41 | $330.75 | $330.75 | $330.75 | 9.41K |
| July 17, 2026 | $331.63 | $331.63 | $331.63 | $331.63 | $331.63 | 1.20K |
| July 17, 2026 | $331.86 | $331.86 | $331.49 | $331.49 | $331.49 | 1.22K |
| July 17, 2026 | $331.82 | $331.86 | $331.38 | $331.68 | $331.68 | 6.57K |
| July 17, 2026 | $331.08 | $331.78 | $331.01 | $331.76 | $331.76 | 3.62K |
| July 17, 2026 | $331.62 | $331.62 | $330.88 | $330.88 | $330.88 | 11.63K |
| July 17, 2026 | $331.46 | $331.88 | $331.46 | $331.64 | $331.64 | 7.90K |
| July 17, 2026 | $331.89 | $332.00 | $331.37 | $331.41 | $331.41 | 8.03K |
| July 17, 2026 | $331.77 | $332.19 | $331.77 | $332.01 | $332.01 | 4.78K |
| July 17, 2026 | $331.60 | $331.65 | $331.13 | $331.65 | $331.65 | 4.04K |
| July 17, 2026 | $331.45 | $331.99 | $331.20 | $331.99 | $331.99 | 9.85K |
| July 17, 2026 | $331.27 | $331.53 | $331.27 | $331.53 | $331.53 | 12.15K |
| July 17, 2026 | $331.06 | $331.06 | $330.50 | $330.50 | $330.50 | 5.85K |
| July 17, 2026 | $330.57 | $331.25 | $330.57 | $331.25 | $331.25 | 4.99K |
| July 17, 2026 | $329.95 | $330.32 | $329.77 | $330.18 | $330.18 | 6.47K |
| July 17, 2026 | $329.71 | $329.93 | $329.71 | $329.91 | $329.91 | 3.14K |
| July 17, 2026 | $330.06 | $330.06 | $329.58 | $329.58 | $329.58 | 11.65K |
| July 17, 2026 | $329.52 | $330.42 | $329.52 | $330.09 | $330.09 | 4.03K |
| July 17, 2026 | $328.65 | $329.01 | $328.41 | $328.91 | $328.91 | 6.46K |
| July 17, 2026 | $328.77 | $328.83 | $328.66 | $328.82 | $328.82 | 6.53K |
| July 17, 2026 | $328.50 | $328.86 | $328.42 | $328.86 | $328.86 | 10.53K |
| July 17, 2026 | $329.86 | $329.86 | $328.52 | $328.52 | $328.52 | 23.74K |
| July 17, 2026 | $330.82 | $330.82 | $330.22 | $330.35 | $330.35 | 3.88K |
| July 17, 2026 | $329.97 | $330.88 | $329.96 | $330.83 | $330.83 | 21.75K |
| July 17, 2026 | $329.56 | $330.00 | $329.53 | $329.94 | $329.94 | 16.89K |
| July 17, 2026 | $329.59 | $329.64 | $329.30 | $329.62 | $329.62 | 5.39K |
| July 17, 2026 | $329.43 | $329.76 | $329.35 | $329.63 | $329.63 | 8.90K |
| July 17, 2026 | $329.24 | $329.62 | $329.24 | $329.40 | $329.40 | 12.81K |
| July 17, 2026 | $329.26 | $329.26 | $329.25 | $329.26 | $329.26 | 5.27K |
| July 17, 2026 | $329.44 | $329.61 | $329.32 | $329.37 | $329.37 | 4.87K |
| July 17, 2026 | $330.06 | $330.32 | $329.00 | $329.37 | $329.37 | 11.20K |
| July 17, 2026 | $329.95 | $330.05 | $329.57 | $330.05 | $330.05 | 5.55K |
| July 17, 2026 | $329.88 | $330.08 | $329.88 | $330.08 | $330.08 | 5.69K |
| July 17, 2026 | $329.46 | $329.75 | $329.46 | $329.75 | $329.75 | 6.09K |
| July 17, 2026 | $329.26 | $329.47 | $329.26 | $329.47 | $329.47 | 3.00K |
| July 17, 2026 | $329.13 | $329.31 | $329.13 | $329.19 | $329.19 | 7.12K |
| July 17, 2026 | $328.91 | $329.13 | $328.78 | $328.82 | $328.82 | 7.36K |
| July 17, 2026 | $328.81 | $329.05 | $328.77 | $329.05 | $329.05 | 6.28K |
| July 17, 2026 | $329.01 | $329.25 | $328.75 | $328.77 | $328.77 | 18.73K |
| July 17, 2026 | $329.65 | $329.66 | $329.00 | $329.16 | $329.16 | 5.39K |
| July 17, 2026 | $329.56 | $329.77 | $329.50 | $329.50 | $329.50 | 4.39K |
| July 17, 2026 | $329.59 | $329.82 | $329.46 | $329.46 | $329.46 | 6.43K |
| July 17, 2026 | $329.14 | $329.81 | $329.14 | $329.81 | $329.81 | 6.02K |
| July 17, 2026 | $329.05 | $329.32 | $328.78 | $329.11 | $329.11 | 3.89K |
| July 17, 2026 | $329.19 | $329.19 | $328.85 | $328.85 | $328.85 | 2.20K |
| July 17, 2026 | $329.36 | $329.58 | $329.00 | $329.58 | $329.58 | 14.16K |
| July 17, 2026 | $329.74 | $330.05 | $329.34 | $329.34 | $329.34 | 13.34K |
| July 17, 2026 | $329.39 | $329.83 | $329.39 | $329.57 | $329.57 | 10.35K |