Cadence Design Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	802.89	820.05	791.03	820.05	48.238	12,580
2026-04-28	792.97	804.78	792.39	801.85	47.168	6,545
2026-04-27	837.21	838.61	837.21	838.61	49.330	680
2026-04-24	823.21	831.52	823.21	831.52	48.913	11,696
2026-04-23	787.88	787.88	787.88	787.88	46.346	136
2026-04-22	817.37	824.41	817.37	824.41	48.495	2,125
2026-04-20	770.00	791.40	770.00	791.40	46.553	17,408
2026-04-17	780.00	780.00	771.41	771.41	45.377	1,428
2026-04-16	768.71	768.71	760.61	760.61	44.742	255
2026-04-15	742.28	767.38	742.28	764.75	44.985	24,973
2026-04-14	726.82	729.33	726.82	727.63	42.802	7,072
2026-04-13	715.81	717.19	715.81	717.19	42.188	27,625
2026-04-10	700.00	700.00	664.73	664.80	39.106	5,219
2026-04-09	710.30	710.30	707.57	707.57	41.622	21,896
2026-04-08	737.17	737.17	735.73	735.73	43.278	5,117
2026-04-07	717.98	717.98	717.98	717.98	42.234	1,513
2026-04-06	719.98	719.98	719.27	719.27	42.310	3,655
2026-04-02	717.34	717.62	717.34	717.62	42.213	10,200
2026-04-01	723.43	723.43	723.43	723.43	42.555	204
2026-03-31	717.85	722.00	717.85	718.36	42.257	4,386
2026-03-30	706.70	706.70	706.70	706.70	41.571	34
2026-03-27	715.24	715.24	714.86	714.86	42.051	7,089
2026-03-26	737.86	741.33	737.86	741.33	43.608	204
2026-03-25	734.64	734.64	733.49	733.49	43.147	119
2026-03-24	752.56	752.56	750.44	750.44	44.144	5,780
2026-03-23	770.37	770.37	769.49	769.49	45.264	1,343
2026-03-20	753.21	753.21	753.21	753.21	44.307	34
2026-03-19	759.08	759.08	759.08	759.08	44.652	0
2026-03-18	759.62	759.62	759.08	759.08	44.652	1,989
2026-03-17	766.18	766.18	764.47	765.91	45.054	1,632
2026-03-16	768.24	768.24	767.42	767.69	45.158	5,542
2026-03-13	756.78	760.59	754.72	760.59	44.741	1,836
2026-03-12	758.86	759.60	758.01	758.01	44.589	11,152
2026-03-11	759.20	759.81	759.20	759.81	44.695	9,639
2026-03-10	759.03	759.05	754.68	757.20	44.541	15,521
2026-03-09	781.78	781.78	781.78	781.78	45.987	0
2026-03-06	785.09	790.56	781.78	781.78	45.987	10,591
2026-03-05	789.42	789.42	789.42	789.42	46.437	5,304
2026-03-04	796.78	796.78	796.78	796.78	46.869	34
2026-03-03	781.56	794.23	781.56	793.17	46.657	11,866
2026-03-02	783.66	784.19	783.66	784.19	46.129	391
2026-02-27	765.38	765.38	764.88	764.88	44.993	22,610
2026-02-26	776.22	776.22	755.00	756.61	44.507	1,666
2026-02-25	768.30	773.65	768.30	773.26	45.486	10,625
2026-02-24	748.97	751.52	744.00	747.69	43.982	26,690
2026-02-23	741.34	741.34	726.00	727.51	42.795	5,049
2026-02-20	774.91	774.91	763.67	765.98	45.058	8,143
2026-02-19	768.27	773.52	763.73	773.00	45.471	833
2026-02-18	810.44	810.44	793.02	793.02	46.648	16,881
2026-02-13	781.70	781.70	781.09	781.54	45.973	3,706
2026-02-12	750.71	750.71	750.71	750.71	44.159	17
2026-02-11	782.97	782.97	765.30	774.41	45.554	544
2026-02-10	774.70	778.96	774.70	775.32	45.607	3,553
2026-02-09	748.77	756.78	748.77	753.84	44.344	425
2026-02-06	743.41	744.77	743.41	744.77	43.810	28,679
2026-02-05	712.85	713.13	712.85	713.13	41.949	14,909
2026-02-04	700.86	708.64	700.86	708.04	41.649	2,363
2026-02-03	697.44	704.23	697.44	704.23	41.425	101,711
2026-02-02	773.76	773.76	761.49	762.15	44.832	884
2026-01-30	774.17	774.17	774.17	774.17	45.539	272

← NewerPage 3 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.