Cadence Design Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 773.00 | 773.00 | 773.00 | 773.00 | 45.471 | 170 |
| 2024-02-29 | 759.90 | 759.90 | 759.90 | 759.90 | 44.700 | 119 |
| 2024-02-28 | 748.11 | 748.11 | 748.11 | 748.11 | 44.007 | 0 |
| 2024-02-27 | 748.11 | 748.11 | 748.11 | 748.11 | 44.007 | 238 |
| 2024-02-26 | 759.90 | 759.90 | 759.90 | 759.90 | 44.700 | 510 |
| 2024-02-23 | 760.00 | 760.00 | 760.00 | 760.00 | 44.706 | 510 |
| 2024-02-22 | 759.00 | 759.00 | 759.00 | 759.00 | 44.647 | 119 |
| 2024-02-21 | 710.64 | 710.64 | 710.64 | 710.64 | 41.802 | 0 |
| 2024-02-20 | 718.56 | 718.56 | 710.64 | 710.64 | 41.802 | 1,700 |
| 2024-02-19 | 727.04 | 728.00 | 727.04 | 728.00 | 42.824 | 340 |
| 2024-02-16 | 746.66 | 746.66 | 727.00 | 727.00 | 42.765 | 4,607 |
| 2024-02-15 | 751.20 | 751.20 | 751.20 | 751.20 | 44.188 | 0 |
| 2024-02-14 | 751.20 | 751.20 | 751.20 | 751.20 | 44.188 | 187 |
| 2024-02-09 | 741.52 | 741.52 | 741.52 | 741.52 | 43.619 | 0 |
| 2024-02-08 | 741.52 | 741.52 | 741.52 | 741.52 | 43.619 | 0 |
| 2024-02-07 | 741.52 | 741.52 | 741.52 | 741.52 | 43.619 | 0 |
| 2024-02-06 | 741.52 | 741.52 | 741.52 | 741.52 | 43.619 | 0 |
| 2024-02-05 | 741.52 | 741.52 | 741.52 | 741.52 | 43.619 | 0 |
| 2024-02-02 | 733.00 | 741.52 | 733.00 | 741.52 | 43.619 | 357 |
| 2024-02-01 | 713.00 | 713.00 | 713.00 | 713.00 | 41.941 | 306 |
| 2024-01-31 | 726.00 | 726.00 | 726.00 | 726.00 | 42.706 | 0 |
| 2024-01-30 | 726.00 | 726.00 | 726.00 | 726.00 | 42.706 | 0 |
| 2024-01-29 | 726.00 | 726.00 | 726.00 | 726.00 | 42.706 | 102 |
| 2024-01-26 | 737.50 | 737.50 | 737.50 | 737.50 | 43.382 | 0 |
| 2024-01-25 | 737.50 | 737.50 | 737.50 | 737.50 | 43.382 | 0 |
| 2024-01-24 | 737.50 | 737.50 | 737.50 | 737.50 | 43.382 | 119 |
| 2024-01-23 | 678.00 | 737.58 | 678.00 | 729.00 | 42.882 | 204 |
| 2024-01-22 | 676.60 | 676.60 | 676.60 | 676.60 | 39.800 | 0 |
| 2024-01-19 | 676.60 | 676.60 | 676.60 | 676.60 | 39.800 | 0 |
| 2024-01-18 | 676.60 | 676.60 | 676.60 | 676.60 | 39.800 | 0 |
| 2024-01-17 | 676.60 | 676.60 | 676.60 | 676.60 | 39.800 | 2,890 |
| 2024-01-16 | 678.61 | 684.45 | 676.00 | 684.45 | 40.262 | 2,295 |
| 2024-01-15 | 630.50 | 630.50 | 630.50 | 630.50 | 37.088 | 0 |
| 2024-01-12 | 630.50 | 630.50 | 630.50 | 630.50 | 37.088 | 0 |
| 2024-01-11 | 630.50 | 630.50 | 630.50 | 630.50 | 37.088 | 0 |
| 2024-01-10 | 630.50 | 630.50 | 630.50 | 630.50 | 37.088 | 0 |
| 2024-01-09 | 630.50 | 630.50 | 630.50 | 630.50 | 37.088 | 0 |
| 2024-01-08 | 630.50 | 630.50 | 630.50 | 630.50 | 37.088 | 0 |
| 2024-01-05 | 630.50 | 630.50 | 630.50 | 630.50 | 37.088 | 0 |
| 2024-01-04 | 630.50 | 630.50 | 630.50 | 630.50 | 37.088 | 0 |
| 2024-01-03 | 637.65 | 638.95 | 629.85 | 630.50 | 37.088 | 1,530 |
| 2024-01-02 | 661.88 | 661.88 | 661.88 | 661.88 | 38.934 | 0 |
| 2023-12-28 | 661.88 | 661.88 | 661.88 | 661.88 | 38.934 | 0 |
| 2023-12-27 | 661.88 | 661.88 | 661.88 | 661.88 | 38.934 | 136 |
| 2023-12-26 | 670.67 | 670.67 | 670.67 | 670.67 | 39.451 | 0 |
| 2023-12-22 | 670.67 | 670.67 | 670.67 | 670.67 | 39.451 | 0 |
| 2023-12-21 | 670.67 | 670.67 | 670.67 | 670.67 | 39.451 | 0 |
| 2023-12-20 | 670.67 | 670.67 | 670.67 | 670.67 | 39.451 | 0 |
| 2023-12-19 | 670.67 | 670.67 | 670.67 | 670.67 | 39.451 | 0 |
| 2023-12-18 | 667.99 | 670.67 | 667.99 | 670.67 | 39.451 | 51 |
| 2023-12-15 | 672.63 | 672.63 | 668.58 | 668.58 | 39.328 | 170 |
| 2023-12-14 | 664.00 | 664.00 | 663.00 | 663.00 | 39.000 | 51 |
| 2023-12-13 | 675.51 | 675.51 | 675.51 | 675.51 | 39.736 | 153 |
| 2023-12-12 | 667.52 | 667.52 | 667.52 | 667.52 | 39.266 | 0 |
| 2023-12-11 | 667.52 | 667.52 | 667.52 | 667.52 | 39.266 | 34 |
| 2023-12-08 | 634.88 | 640.64 | 634.88 | 639.36 | 37.609 | 1,887 |
| 2023-12-07 | 666.65 | 666.65 | 666.65 | 666.65 | 39.215 | 0 |
| 2023-12-06 | 666.65 | 666.65 | 666.65 | 666.65 | 39.215 | 0 |
| 2023-12-05 | 666.65 | 666.65 | 666.65 | 666.65 | 39.215 | 0 |
| 2023-12-04 | 666.65 | 666.65 | 666.65 | 666.65 | 39.215 | 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.