Cadence Design Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 774.17 | 774.17 | 774.17 | 774.17 | 45.539 | 272 |
| 2026-01-29 | 821.43 | 821.43 | 770.26 | 783.30 | 46.077 | 4,437 |
| 2026-01-28 | 834.16 | 834.16 | 834.16 | 834.16 | 49.068 | 119 |
| 2026-01-27 | 832.81 | 832.81 | 825.00 | 825.00 | 48.529 | 6,613 |
| 2026-01-26 | 850.52 | 850.52 | 850.52 | 850.52 | 50.031 | 5,848 |
| 2026-01-23 | 845.88 | 845.88 | 840.00 | 840.00 | 49.412 | 102 |
| 2026-01-22 | 835.87 | 837.16 | 834.13 | 834.59 | 49.094 | 3,774 |
| 2026-01-21 | 839.34 | 841.40 | 837.46 | 837.46 | 49.262 | 5,933 |
| 2026-01-20 | 829.92 | 829.92 | 825.46 | 826.26 | 48.604 | 11,424 |
| 2026-01-19 | 851.17 | 851.17 | 851.17 | 851.17 | 50.069 | 0 |
| 2026-01-16 | 867.59 | 867.59 | 847.71 | 851.17 | 50.069 | 2,414 |
| 2026-01-15 | 850.85 | 882.28 | 850.85 | 858.41 | 50.495 | 4,794 |
| 2026-01-14 | 836.83 | 836.83 | 836.83 | 836.83 | 49.225 | 17 |
| 2026-01-13 | 868.61 | 868.61 | 868.61 | 868.61 | 51.095 | 85 |
| 2026-01-12 | 866.26 | 867.66 | 866.26 | 867.66 | 51.039 | 2,907 |
| 2026-01-09 | 865.04 | 877.20 | 865.04 | 877.20 | 51.600 | 1,054 |
| 2026-01-08 | 851.60 | 861.92 | 848.51 | 860.54 | 50.620 | 2,805 |
| 2026-01-07 | 843.71 | 874.10 | 842.37 | 865.84 | 50.932 | 8,058 |
| 2026-01-06 | 816.14 | 848.16 | 816.14 | 844.49 | 49.676 | 1,819 |
| 2026-01-05 | 815.58 | 816.39 | 814.51 | 816.14 | 48.008 | 14,671 |
| 2026-01-02 | 844.21 | 845.33 | 844.21 | 845.33 | 49.725 | 136 |
| 2025-12-30 | 873.84 | 875.00 | 871.66 | 871.66 | 51.274 | 306 |
| 2025-12-29 | 885.27 | 888.37 | 885.27 | 888.37 | 52.257 | 1,683 |
| 2025-12-26 | 884.40 | 884.40 | 884.40 | 884.40 | 52.024 | 17 |
| 2025-12-23 | 873.66 | 878.06 | 873.66 | 877.81 | 51.636 | 4,743 |
| 2025-12-22 | 888.27 | 888.27 | 888.27 | 888.27 | 52.251 | 374 |
| 2025-12-19 | 870.20 | 877.97 | 870.20 | 877.97 | 51.645 | 102 |
| 2025-12-18 | 875.30 | 876.19 | 871.78 | 873.99 | 51.411 | 2,312 |
| 2025-12-17 | 877.88 | 880.03 | 858.74 | 862.84 | 50.755 | 6,936 |
| 2025-12-16 | 874.14 | 874.14 | 871.45 | 871.45 | 51.262 | 68 |
| 2025-12-15 | 877.99 | 877.99 | 866.68 | 866.93 | 50.996 | 11,441 |
| 2025-12-12 | 916.02 | 917.91 | 877.37 | 877.37 | 51.610 | 5,236 |
| 2025-12-11 | 916.02 | 917.91 | 893.45 | 905.19 | 53.247 | 18,819 |
| 2025-12-10 | 928.98 | 928.98 | 928.98 | 928.98 | 54.646 | 17 |
| 2025-12-09 | 906.20 | 906.20 | 906.20 | 906.20 | 53.306 | 102 |
| 2025-12-08 | 916.31 | 916.31 | 914.47 | 915.40 | 53.847 | 2,329 |
| 2025-12-05 | 911.06 | 919.47 | 911.06 | 919.47 | 54.087 | 7,446 |
| 2025-12-04 | 888.22 | 895.00 | 888.22 | 895.00 | 52.647 | 3,859 |
| 2025-12-03 | 848.26 | 889.10 | 848.26 | 889.10 | 52.300 | 391 |
| 2025-12-02 | 848.16 | 848.26 | 848.05 | 848.26 | 49.898 | 1,819 |
| 2025-12-01 | 829.22 | 830.79 | 829.22 | 829.59 | 48.799 | 4,896 |
| 2025-11-28 | 829.21 | 830.73 | 829.21 | 830.73 | 48.867 | 51 |
| 2025-11-27 | 819.08 | 819.08 | 819.08 | 819.08 | 48.181 | 0 |
| 2025-11-26 | 819.30 | 819.30 | 819.08 | 819.08 | 48.181 | 4,233 |
| 2025-11-25 | 814.51 | 820.82 | 814.51 | 820.82 | 48.284 | 26,758 |
| 2025-11-24 | 820.70 | 820.70 | 820.70 | 820.70 | 48.277 | 3,213 |
| 2025-11-21 | 815.97 | 817.02 | 813.71 | 817.02 | 48.060 | 527 |
| 2025-11-19 | 823.37 | 824.94 | 823.37 | 824.94 | 48.526 | 6,256 |
| 2025-11-18 | 818.54 | 818.54 | 806.79 | 806.79 | 47.458 | 102 |
| 2025-11-17 | 836.64 | 836.64 | 830.00 | 830.00 | 48.824 | 289 |
| 2025-11-14 | 829.90 | 841.99 | 829.90 | 839.15 | 49.362 | 8,602 |
| 2025-11-13 | 834.96 | 834.96 | 832.76 | 832.76 | 48.986 | 170 |
| 2025-11-12 | 844.46 | 845.68 | 836.63 | 836.63 | 49.214 | 34,986 |
| 2025-11-11 | 863.89 | 870.87 | 841.47 | 842.63 | 49.567 | 527 |
| 2025-11-10 | 863.89 | 863.89 | 863.89 | 863.89 | 50.817 | 0 |
| 2025-11-07 | 857.10 | 864.00 | 857.10 | 863.89 | 50.817 | 221 |
| 2025-11-06 | 876.71 | 876.71 | 854.85 | 869.02 | 51.119 | 33,626 |
| 2025-11-05 | 902.45 | 902.45 | 874.80 | 886.18 | 52.128 | 7,769 |
| 2025-11-04 | 904.01 | 904.01 | 902.45 | 902.45 | 53.085 | 1,462 |
| 2025-11-03 | 902.72 | 903.63 | 900.90 | 900.90 | 52.994 | 3,706 |
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.