Cadence Design Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 912.56 | 912.59 | 912.19 | 912.59 | 53.682 | 5,797 |
| 2025-10-30 | 900.00 | 901.60 | 900.00 | 901.60 | 53.035 | 170 |
| 2025-10-29 | 911.77 | 913.88 | 911.77 | 913.63 | 53.743 | 5,015 |
| 2025-10-28 | 934.35 | 934.35 | 914.00 | 924.02 | 54.354 | 2,244 |
| 2025-10-27 | 959.76 | 959.76 | 940.89 | 945.62 | 55.625 | 5,457 |
| 2025-10-24 | 940.03 | 940.93 | 940.03 | 940.93 | 55.349 | 3,859 |
| 2025-10-23 | 910.47 | 910.47 | 908.56 | 908.56 | 53.445 | 3,876 |
| 2025-10-22 | 901.57 | 901.57 | 893.31 | 893.69 | 52.570 | 4,148 |
| 2025-10-21 | 901.73 | 901.73 | 901.57 | 901.57 | 53.034 | 1,938 |
| 2025-10-20 | 884.00 | 884.00 | 883.51 | 883.51 | 51.971 | 6,341 |
| 2025-10-17 | 886.16 | 886.84 | 886.15 | 886.15 | 52.127 | 6,256 |
| 2025-10-16 | 875.04 | 878.78 | 875.04 | 878.78 | 51.693 | 4,998 |
| 2025-10-15 | 882.88 | 882.88 | 882.87 | 882.87 | 51.934 | 3,145 |
| 2025-10-14 | 902.75 | 902.75 | 889.98 | 890.89 | 52.405 | 13,651 |
| 2025-10-13 | 904.59 | 908.62 | 904.13 | 908.54 | 53.444 | 289 |
| 2025-10-10 | 903.60 | 903.60 | 899.74 | 902.39 | 53.082 | 1,547 |
| 2025-10-09 | 922.35 | 930.60 | 922.35 | 929.65 | 54.685 | 1,054 |
| 2025-10-08 | 939.54 | 940.23 | 939.27 | 940.23 | 55.308 | 5,491 |
| 2025-10-07 | 925.44 | 925.44 | 924.79 | 924.79 | 54.399 | 204 |
| 2025-10-06 | 939.92 | 939.92 | 935.58 | 935.58 | 55.034 | 6,035 |
| 2025-10-03 | 930.86 | 930.86 | 930.52 | 930.52 | 54.737 | 4,403 |
| 2025-10-02 | 944.27 | 944.27 | 933.42 | 933.42 | 54.907 | 2,584 |
| 2025-10-01 | 924.41 | 938.37 | 924.41 | 938.37 | 55.198 | 5,236 |
| 2025-09-30 | 926.35 | 933.72 | 926.35 | 932.54 | 54.855 | 20,111 |
| 2025-09-29 | 933.09 | 933.09 | 931.54 | 931.54 | 54.797 | 5,219 |
| 2025-09-26 | 933.42 | 933.42 | 933.41 | 933.41 | 54.907 | 4,505 |
| 2025-09-25 | 948.10 | 948.10 | 946.10 | 946.10 | 55.653 | 5,695 |
| 2025-09-24 | 947.98 | 951.14 | 947.98 | 951.14 | 55.949 | 3,927 |
| 2025-09-23 | 971.00 | 971.00 | 960.00 | 960.00 | 56.471 | 5,338 |
| 2025-09-22 | 994.94 | 994.94 | 994.00 | 994.00 | 58.471 | 6,477 |
| 2025-09-19 | 982.61 | 988.15 | 982.61 | 988.15 | 58.127 | 3,876 |
| 2025-09-18 | 955.25 | 970.59 | 955.25 | 970.59 | 57.094 | 4,998 |
| 2025-09-17 | 914.15 | 922.76 | 914.15 | 921.84 | 54.226 | 7,497 |
| 2025-09-16 | 936.51 | 936.51 | 924.74 | 926.28 | 54.487 | 5,678 |
| 2025-09-15 | 923.02 | 936.18 | 919.00 | 936.18 | 55.069 | 5,508 |
| 2025-09-12 | 950.00 | 950.00 | 921.63 | 921.63 | 54.214 | 4,352 |
| 2025-09-11 | 922.02 | 958.48 | 922.02 | 954.63 | 56.155 | 3,485 |
| 2025-09-10 | 916.04 | 916.30 | 899.64 | 916.30 | 53.900 | 3,502 |
| 2025-09-09 | 976.70 | 982.93 | 976.70 | 982.93 | 57.819 | 2,261 |
| 2025-09-08 | 964.25 | 973.84 | 964.25 | 973.84 | 57.285 | 85 |
| 2025-09-05 | 948.10 | 953.74 | 940.50 | 953.74 | 56.102 | 4,845 |
| 2025-09-04 | 952.70 | 953.67 | 952.70 | 953.67 | 56.098 | 272 |
| 2025-09-03 | 943.04 | 943.04 | 943.04 | 943.04 | 55.473 | 1,309 |
| 2025-09-02 | 944.30 | 944.30 | 940.26 | 940.26 | 55.309 | 3,332 |
| 2025-09-01 | 944.30 | 944.30 | 944.30 | 944.30 | 55.547 | 170 |
| 2025-08-29 | 943.10 | 944.65 | 943.10 | 944.65 | 55.568 | 68 |
| 2025-08-28 | 958.47 | 961.42 | 955.30 | 955.30 | 56.194 | 204 |
| 2025-08-27 | 938.80 | 938.80 | 938.80 | 938.80 | 55.224 | 2,278 |
| 2025-08-26 | 940.00 | 940.00 | 936.32 | 936.32 | 55.078 | 136 |
| 2025-08-25 | 946.91 | 946.91 | 936.96 | 937.29 | 55.135 | 527 |
| 2025-08-22 | 948.62 | 949.53 | 945.35 | 947.18 | 55.717 | 1,105 |
| 2025-08-21 | 951.20 | 951.20 | 951.20 | 951.20 | 55.953 | 51 |
| 2025-08-20 | 944.24 | 947.14 | 941.92 | 947.14 | 55.714 | 1,156 |
| 2025-08-19 | 974.47 | 974.47 | 953.52 | 953.52 | 56.089 | 153 |
| 2025-08-18 | 953.21 | 964.83 | 953.21 | 964.83 | 56.755 | 29,750 |
| 2025-08-15 | 943.85 | 943.85 | 943.85 | 943.85 | 55.521 | 0 |
| 2025-08-14 | 941.92 | 945.40 | 936.99 | 943.85 | 55.521 | 6,919 |
| 2025-08-13 | 946.18 | 946.18 | 934.96 | 934.96 | 54.998 | 1,122 |
| 2025-08-12 | 950.77 | 953.23 | 950.77 | 953.23 | 56.072 | 68 |
| 2025-08-11 | 950.40 | 950.40 | 950.40 | 950.40 | 55.906 | 34 |
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.