Cadence Design Systems, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	845.04	845.04	839.16	843.35	49.609	16,388
2026-07-23	847.61	847.61	846.59	846.60	49.800	8,483
2026-07-22	848.77	848.77	848.77	848.77	49.928	238
2026-07-21	878.50	878.50	876.12	876.12	51.537	3,298
2026-07-20	842.15	842.35	833.85	842.34	49.549	42,993
2026-07-17	823.24	838.80	823.24	838.80	49.341	1,972
2026-07-16	929.00	929.00	928.99	928.99	54.647	3,825
2026-07-15	944.98	944.98	944.98	944.98	55.587	170
2026-07-14	959.02	961.26	959.02	961.26	56.545	37,723
2026-07-13	992.32	992.32	967.48	967.48	56.911	11,033
2026-07-10	968.18	986.79	968.18	982.38	57.787	5,406
2026-07-09	982.96	987.94	982.96	987.94	58.114	23,630
2026-07-08	957.19	957.19	957.19	957.19	56.305	0
2026-07-07	950.00	957.19	950.00	957.19	56.305	272
2026-07-06	960.55	963.36	960.55	963.00	56.647	27,642
2026-07-03	976.46	976.46	976.46	976.46	57.439	34
2026-07-02	983.60	983.60	983.60	983.60	57.859	2,482
2026-07-01	993.72	994.71	988.90	993.93	58.467	3,689
2026-06-30	972.11	973.85	971.51	971.51	57.148	33,218
2026-06-29	959.67	959.67	959.67	959.67	56.451	51
2026-06-26	969.53	976.32	967.19	976.32	57.431	3,502
2026-06-25	971.19	971.19	971.19	971.19	57.129	0
2026-06-24	976.14	986.31	969.21	971.19	57.129	27,846
2026-06-23	964.27	988.15	964.27	988.15	58.127	11,509
2026-06-22	983.35	983.95	983.35	983.95	57.879	6,953
2026-06-19	1,016.00	1,016.00	1,016.00	1,016.00	59.765	0
2026-06-18	1,007.00	1,016.00	1,007.00	1,016.00	59.765	2,040
2026-06-17	1,007.37	1,007.66	1,007.04	1,007.66	59.274	2,924
2026-06-16	993.63	995.52	993.63	995.52	58.560	238
2026-06-15	993.00	998.99	993.00	998.99	58.764	119
2026-06-12	974.09	975.56	974.09	975.56	57.386	17,799
2026-06-11	978.89	980.37	978.89	980.37	57.669	42,670
2026-06-10	1,011.72	1,011.72	988.20	994.38	58.493	34,527
2026-06-09	1,011.70	1,011.70	1,011.70	1,011.70	59.512	3,978
2026-06-08	1,008.43	1,027.21	1,008.43	1,023.97	60.234	22,746
2026-06-05	965.88	965.88	964.96	964.96	56.762	30,022
2026-06-03	1,013.13	1,028.07	1,013.13	1,028.07	60.475	11,781
2026-06-02	1,021.00	1,032.55	1,021.00	1,032.55	60.738	612
2026-06-01	1,012.69	1,032.43	1,012.69	1,027.90	60.465	24,735
2026-05-29	941.34	953.68	941.34	953.58	56.093	26,860
2026-05-28	938.86	939.01	938.86	939.01	55.236	10,540
2026-05-27	943.68	946.66	943.68	946.66	55.686	2,465
2026-05-26	930.00	960.06	930.00	959.74	56.455	13,039
2026-05-25	946.10	946.10	946.10	946.10	55.653	34
2026-05-22	935.08	956.62	935.08	937.00	55.118	16,116
2026-05-21	892.37	898.31	892.37	895.81	52.695	26,673
2026-05-20	873.08	874.72	873.08	874.72	51.454	10,659
2026-05-19	867.78	867.78	857.54	857.54	50.444	6,936
2026-05-18	876.49	876.49	854.25	865.03	50.884	38,369
2026-05-15	883.86	883.86	883.86	883.86	51.992	9,401
2026-05-14	879.25	882.23	875.34	881.82	51.872	26,826
2026-05-13	866.50	886.17	866.00	886.17	52.128	14,637
2026-05-12	874.62	875.34	874.62	875.34	51.491	68
2026-05-11	883.00	892.78	883.00	892.67	52.510	12,818
2026-05-08	880.54	890.97	880.54	882.65	51.921	17,629
2026-05-07	881.44	881.44	875.81	876.76	51.574	11,203
2026-05-06	873.65	876.06	858.07	871.85	51.285	13,311
2026-05-05	871.70	871.70	871.70	871.70	51.277	34
2026-05-04	867.00	868.02	866.52	868.02	51.060	3,927
2026-04-30	816.00	816.00	816.00	816.00	48.000	68

← NewerPage 2 of 21 · 1,248 trading daysOlder →

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.