Cadence Design Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 775.49 | 778.17 | 775.49 | 778.17 | 45.775 | 3,791 |
| 2024-08-20 | 759.98 | 759.98 | 759.98 | 759.98 | 44.705 | 0 |
| 2024-08-19 | 749.21 | 759.98 | 748.44 | 759.98 | 44.705 | 3,723 |
| 2024-08-16 | 770.80 | 770.80 | 770.80 | 770.80 | 45.341 | 476 |
| 2024-08-15 | 770.96 | 770.96 | 770.96 | 770.96 | 45.351 | 6,035 |
| 2024-08-14 | 739.68 | 739.68 | 739.68 | 739.68 | 43.511 | 1,122 |
| 2024-08-13 | 743.43 | 743.45 | 743.43 | 743.45 | 43.732 | 5,984 |
| 2024-08-12 | 744.00 | 744.00 | 734.69 | 734.69 | 43.217 | 2,091 |
| 2024-08-09 | 743.58 | 743.58 | 743.58 | 743.58 | 43.740 | 7,599 |
| 2024-08-08 | 748.33 | 748.33 | 748.33 | 748.33 | 44.019 | 3,604 |
| 2024-08-07 | 705.96 | 709.49 | 703.00 | 707.44 | 41.614 | 5,406 |
| 2024-08-06 | 726.33 | 745.50 | 726.33 | 743.38 | 43.728 | 8,840 |
| 2024-08-05 | 710.71 | 710.71 | 705.10 | 705.10 | 41.477 | 4,862 |
| 2024-08-02 | 706.50 | 713.24 | 706.50 | 713.24 | 41.955 | 4,420 |
| 2024-08-01 | 752.10 | 752.10 | 746.11 | 746.11 | 43.889 | 8,857 |
| 2024-07-31 | 742.05 | 758.98 | 742.05 | 758.98 | 44.646 | 4,403 |
| 2024-07-30 | 705.92 | 705.92 | 705.92 | 705.92 | 41.525 | 1,071 |
| 2024-07-29 | 740.22 | 743.14 | 727.08 | 729.28 | 42.899 | 26,639 |
| 2024-07-26 | 736.56 | 736.56 | 736.56 | 736.56 | 43.327 | 2,346 |
| 2024-07-25 | 745.50 | 745.50 | 738.75 | 738.75 | 43.456 | 10,115 |
| 2024-07-24 | 757.62 | 757.62 | 757.62 | 757.62 | 44.566 | 4,386 |
| 2024-07-23 | 789.61 | 789.61 | 789.61 | 789.61 | 46.448 | 5,168 |
| 2024-07-22 | 801.05 | 801.05 | 801.05 | 801.05 | 47.121 | 3,961 |
| 2024-07-19 | 773.41 | 773.41 | 773.41 | 773.41 | 45.495 | 0 |
| 2024-07-18 | 773.41 | 773.41 | 773.41 | 773.41 | 45.495 | 6,800 |
| 2024-07-17 | 848.81 | 848.81 | 797.07 | 797.07 | 46.887 | 6,970 |
| 2024-07-16 | 848.81 | 848.81 | 848.81 | 848.81 | 49.930 | 6,800 |
| 2024-07-15 | 860.00 | 863.44 | 859.14 | 860.86 | 50.639 | 2,142 |
| 2024-07-12 | 866.65 | 866.65 | 866.65 | 866.65 | 50.979 | 5,100 |
| 2024-07-11 | 866.13 | 866.13 | 866.13 | 866.13 | 50.949 | 0 |
| 2024-07-10 | 866.13 | 866.13 | 866.13 | 866.13 | 50.949 | 3,400 |
| 2024-07-09 | 858.68 | 858.68 | 858.68 | 858.68 | 50.511 | 5,100 |
| 2024-07-08 | 874.70 | 874.70 | 872.37 | 872.37 | 51.316 | 5,202 |
| 2024-07-05 | 876.09 | 882.00 | 871.74 | 879.57 | 51.739 | 10,931 |
| 2024-07-04 | 883.80 | 883.80 | 883.80 | 883.80 | 51.988 | 0 |
| 2024-07-03 | 883.80 | 883.80 | 883.80 | 883.80 | 51.988 | 340 |
| 2024-07-02 | 884.40 | 884.40 | 884.40 | 884.40 | 52.024 | 459 |
| 2024-07-01 | 881.00 | 881.00 | 881.00 | 881.00 | 51.824 | 680 |
| 2024-06-28 | 866.15 | 866.99 | 866.15 | 866.99 | 50.999 | 3,298 |
| 2024-06-27 | 863.60 | 863.60 | 853.40 | 853.40 | 50.200 | 4,386 |
| 2024-06-26 | 855.00 | 855.00 | 855.00 | 855.00 | 50.294 | 1,360 |
| 2024-06-25 | 848.38 | 848.38 | 848.38 | 848.38 | 49.905 | 2,210 |
| 2024-06-24 | 842.79 | 842.79 | 842.79 | 842.79 | 49.576 | 4,250 |
| 2024-06-21 | 864.77 | 864.77 | 864.77 | 864.77 | 50.869 | 3,570 |
| 2024-06-20 | 871.88 | 871.88 | 871.88 | 871.88 | 51.287 | 4,930 |
| 2024-06-19 | 883.04 | 883.04 | 883.04 | 883.04 | 51.944 | 85 |
| 2024-06-18 | 881.31 | 896.10 | 881.31 | 896.10 | 52.712 | 6,630 |
| 2024-06-17 | 849.24 | 876.96 | 849.24 | 876.96 | 51.586 | 4,335 |
| 2024-06-14 | 824.92 | 842.23 | 824.92 | 842.23 | 49.543 | 3,672 |
| 2024-06-13 | 839.10 | 839.10 | 829.82 | 829.82 | 48.813 | 4,964 |
| 2024-06-12 | 839.16 | 839.16 | 839.10 | 839.10 | 49.359 | 3,910 |
| 2024-06-11 | 795.10 | 808.88 | 795.10 | 808.88 | 47.581 | 4,420 |
| 2024-06-10 | 795.29 | 795.29 | 795.29 | 795.29 | 46.782 | 3,910 |
| 2024-06-07 | 784.31 | 785.45 | 784.31 | 785.45 | 46.203 | 1,768 |
| 2024-06-06 | 773.41 | 773.41 | 773.41 | 773.41 | 45.495 | 3,536 |
| 2024-06-05 | 772.55 | 788.57 | 772.55 | 788.57 | 46.387 | 1,479 |
| 2024-06-04 | 757.93 | 757.93 | 757.93 | 757.93 | 44.584 | 1,020 |
| 2024-06-03 | 742.54 | 743.24 | 741.75 | 743.24 | 43.720 | 5,780 |
| 2024-05-31 | 741.00 | 741.00 | 736.50 | 736.50 | 43.324 | 2,958 |
| 2024-05-29 | 756.00 | 759.24 | 756.00 | 759.24 | 44.661 | 3,060 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.