Cadence Design Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 762.30 | 762.78 | 761.80 | 762.78 | 44.869 | 6,460 |
| 2024-05-27 | 761.80 | 761.80 | 761.80 | 761.80 | 44.812 | 0 |
| 2024-05-24 | 761.80 | 761.80 | 761.80 | 761.80 | 44.812 | 340 |
| 2024-05-23 | 761.46 | 761.80 | 761.46 | 761.80 | 44.812 | 1,700 |
| 2024-05-22 | 753.32 | 753.32 | 751.83 | 751.83 | 44.225 | 3,247 |
| 2024-05-21 | 746.66 | 746.66 | 746.66 | 746.66 | 43.921 | 0 |
| 2024-05-20 | 744.44 | 746.66 | 742.23 | 746.66 | 43.921 | 4,828 |
| 2024-05-17 | 737.09 | 737.09 | 737.09 | 737.09 | 43.358 | 2,040 |
| 2024-05-16 | 744.26 | 747.74 | 744.26 | 744.30 | 43.782 | 2,873 |
| 2024-05-15 | 757.73 | 757.73 | 757.73 | 757.73 | 44.572 | 680 |
| 2024-05-14 | 730.00 | 730.00 | 728.29 | 728.29 | 42.841 | 2,890 |
| 2024-05-13 | 735.54 | 735.54 | 734.00 | 734.00 | 43.177 | 4,641 |
| 2024-05-10 | 738.05 | 740.94 | 738.05 | 740.94 | 43.585 | 4,556 |
| 2024-05-09 | 735.11 | 735.11 | 735.11 | 735.11 | 43.242 | 1,530 |
| 2024-05-08 | 721.66 | 723.60 | 721.66 | 723.60 | 42.565 | 714 |
| 2024-05-07 | 720.72 | 723.60 | 720.72 | 723.60 | 42.565 | 612 |
| 2024-05-06 | 715.68 | 722.77 | 715.68 | 722.77 | 42.516 | 6,018 |
| 2024-05-03 | 720.65 | 720.65 | 716.38 | 716.38 | 42.140 | 697 |
| 2024-05-02 | 720.34 | 720.34 | 720.34 | 720.34 | 42.373 | 0 |
| 2024-04-30 | 720.34 | 720.34 | 720.34 | 720.34 | 42.373 | 0 |
| 2024-04-29 | 721.44 | 721.44 | 720.34 | 720.34 | 42.373 | 1,241 |
| 2024-04-26 | 729.00 | 729.00 | 729.00 | 729.00 | 42.882 | 238 |
| 2024-04-25 | 720.65 | 720.65 | 720.65 | 720.65 | 42.391 | 680 |
| 2024-04-24 | 717.30 | 717.30 | 715.28 | 716.47 | 42.145 | 4,233 |
| 2024-04-23 | 721.50 | 721.50 | 721.50 | 721.50 | 42.441 | 119 |
| 2024-04-22 | 743.13 | 743.13 | 740.80 | 740.80 | 43.577 | 1,156 |
| 2024-04-19 | 744.80 | 744.80 | 729.00 | 729.00 | 42.882 | 1,122 |
| 2024-04-18 | 755.11 | 755.11 | 755.11 | 755.11 | 44.418 | 1,190 |
| 2024-04-17 | 777.36 | 777.36 | 773.40 | 773.40 | 45.494 | 731 |
| 2024-04-16 | 782.00 | 793.61 | 782.00 | 793.61 | 46.683 | 714 |
| 2024-04-15 | 795.00 | 796.38 | 775.32 | 780.12 | 45.889 | 3,145 |
| 2024-04-12 | 785.26 | 785.26 | 785.26 | 785.26 | 46.192 | 2,907 |
| 2024-04-11 | 791.15 | 791.15 | 791.15 | 791.15 | 46.538 | 2,040 |
| 2024-04-10 | 772.00 | 775.29 | 772.00 | 775.29 | 45.605 | 3,961 |
| 2024-04-09 | 782.93 | 782.93 | 782.93 | 782.93 | 46.055 | 0 |
| 2024-04-08 | 782.93 | 782.93 | 782.93 | 782.93 | 46.055 | 3,060 |
| 2024-04-05 | 780.07 | 782.31 | 780.07 | 782.31 | 46.018 | 2,788 |
| 2024-04-04 | 791.00 | 794.35 | 776.14 | 776.14 | 45.655 | 1,649 |
| 2024-04-03 | 785.74 | 785.74 | 785.74 | 785.74 | 46.220 | 119 |
| 2024-04-02 | 775.78 | 775.78 | 775.78 | 775.78 | 45.634 | 850 |
| 2024-04-01 | 782.54 | 782.54 | 782.54 | 782.54 | 46.032 | 170 |
| 2024-03-28 | 775.77 | 775.77 | 775.77 | 775.77 | 45.634 | 0 |
| 2024-03-27 | 775.78 | 775.78 | 775.77 | 775.77 | 45.634 | 3,281 |
| 2024-03-26 | 809.75 | 809.75 | 809.75 | 809.75 | 47.632 | 0 |
| 2024-03-25 | 809.75 | 809.75 | 809.75 | 809.75 | 47.632 | 0 |
| 2024-03-22 | 809.75 | 809.75 | 809.75 | 809.75 | 47.632 | 0 |
| 2024-03-21 | 812.00 | 812.00 | 808.00 | 809.75 | 47.632 | 816 |
| 2024-03-20 | 782.00 | 782.00 | 782.00 | 782.00 | 46.000 | 0 |
| 2024-03-19 | 763.10 | 782.00 | 763.10 | 782.00 | 46.000 | 136 |
| 2024-03-18 | 763.10 | 763.10 | 763.10 | 763.10 | 44.888 | 0 |
| 2024-03-15 | 763.10 | 763.10 | 763.10 | 763.10 | 44.888 | 0 |
| 2024-03-14 | 768.01 | 768.01 | 763.04 | 763.10 | 44.888 | 527 |
| 2024-03-13 | 770.77 | 770.77 | 767.69 | 767.69 | 45.158 | 34 |
| 2024-03-12 | 776.00 | 776.00 | 776.00 | 776.00 | 45.647 | 119 |
| 2024-03-11 | 794.00 | 794.00 | 794.00 | 794.00 | 46.706 | 0 |
| 2024-03-08 | 794.00 | 794.00 | 794.00 | 794.00 | 46.706 | 340 |
| 2024-03-07 | 781.28 | 781.28 | 781.28 | 781.28 | 45.958 | 0 |
| 2024-03-06 | 781.28 | 781.28 | 781.28 | 781.28 | 45.958 | 17 |
| 2024-03-05 | 773.00 | 773.00 | 773.00 | 773.00 | 45.471 | 0 |
| 2024-03-04 | 773.00 | 773.00 | 773.00 | 773.00 | 45.471 | 0 |
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.