Cadence Design Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 966.86 | 966.86 | 960.69 | 960.69 | 56.511 | 8,653 |
| 2025-08-07 | 981.65 | 981.65 | 981.65 | 981.65 | 57.744 | 0 |
| 2025-08-06 | 981.65 | 981.65 | 981.65 | 981.65 | 57.744 | 102 |
| 2025-08-05 | 988.32 | 988.32 | 988.32 | 988.32 | 58.137 | 68 |
| 2025-08-04 | 999.34 | 1,004.14 | 999.34 | 1,004.14 | 59.067 | 1,496 |
| 2025-08-01 | 985.32 | 985.32 | 985.32 | 985.32 | 57.960 | 51 |
| 2025-07-31 | 1,030.08 | 1,030.08 | 1,030.08 | 1,030.08 | 60.593 | 425 |
| 2025-07-30 | 1,024.87 | 1,024.87 | 1,024.87 | 1,024.87 | 60.287 | 34 |
| 2025-07-29 | 979.89 | 1,018.77 | 979.89 | 1,007.47 | 59.263 | 14,450 |
| 2025-07-28 | 924.81 | 933.22 | 924.81 | 933.22 | 54.895 | 663 |
| 2025-07-25 | 919.88 | 932.06 | 919.88 | 932.06 | 54.827 | 459 |
| 2025-07-24 | 904.51 | 904.51 | 897.84 | 898.42 | 52.848 | 1,581 |
| 2025-07-23 | 896.40 | 896.40 | 896.40 | 896.40 | 52.729 | 2,873 |
| 2025-07-22 | 895.15 | 895.81 | 895.15 | 895.81 | 52.695 | 493 |
| 2025-07-21 | 882.80 | 882.80 | 882.80 | 882.80 | 51.929 | 85 |
| 2025-07-18 | 880.00 | 880.44 | 880.00 | 880.44 | 51.791 | 187 |
| 2025-07-17 | 881.50 | 890.88 | 881.50 | 890.88 | 52.405 | 221 |
| 2025-07-16 | 871.00 | 880.73 | 871.00 | 880.73 | 51.808 | 51 |
| 2025-07-15 | 896.32 | 896.32 | 886.79 | 887.83 | 52.225 | 1,819 |
| 2025-07-14 | 890.01 | 890.01 | 885.96 | 885.96 | 52.115 | 1,870 |
| 2025-07-11 | 899.00 | 903.35 | 890.01 | 890.01 | 52.354 | 510 |
| 2025-07-10 | 891.75 | 896.55 | 891.75 | 896.55 | 52.738 | 29,053 |
| 2025-07-09 | 888.26 | 888.26 | 882.18 | 885.95 | 52.115 | 850 |
| 2025-07-08 | 880.70 | 881.89 | 876.03 | 878.99 | 51.705 | 6,375 |
| 2025-07-07 | 899.58 | 899.58 | 875.51 | 877.83 | 51.637 | 3,383 |
| 2025-07-04 | 876.09 | 876.09 | 876.09 | 876.09 | 51.535 | 0 |
| 2025-07-03 | 876.09 | 876.09 | 876.09 | 876.09 | 51.535 | 34 |
| 2025-07-02 | 843.32 | 844.19 | 843.32 | 844.19 | 49.658 | 85 |
| 2025-07-01 | 835.77 | 835.77 | 835.77 | 835.77 | 49.163 | 0 |
| 2025-06-30 | 835.77 | 835.77 | 835.77 | 835.77 | 49.163 | 6,783 |
| 2025-06-27 | 844.19 | 844.19 | 836.64 | 836.64 | 49.214 | 7,106 |
| 2025-06-26 | 814.33 | 814.33 | 814.33 | 814.33 | 47.902 | 0 |
| 2025-06-25 | 814.33 | 814.33 | 814.33 | 814.33 | 47.902 | 0 |
| 2025-06-24 | 814.33 | 814.33 | 814.33 | 814.33 | 47.902 | 867 |
| 2025-06-23 | 821.64 | 821.64 | 821.64 | 821.64 | 48.332 | 0 |
| 2025-06-20 | 822.46 | 822.46 | 821.64 | 821.64 | 48.332 | 3,604 |
| 2025-06-18 | 820.00 | 820.00 | 820.00 | 820.00 | 48.235 | 1,105 |
| 2025-06-17 | 821.87 | 821.87 | 821.87 | 821.87 | 48.345 | 1,581 |
| 2025-06-16 | 821.00 | 821.00 | 821.00 | 821.00 | 48.294 | 884 |
| 2025-06-13 | 833.16 | 833.16 | 833.16 | 833.16 | 49.009 | 1,003 |
| 2025-06-12 | 847.67 | 847.67 | 847.67 | 847.67 | 49.863 | 0 |
| 2025-06-11 | 847.67 | 847.67 | 847.67 | 847.67 | 49.863 | 17 |
| 2025-06-10 | 830.00 | 830.00 | 830.00 | 830.00 | 48.824 | 0 |
| 2025-06-09 | 830.00 | 830.00 | 830.00 | 830.00 | 48.824 | 0 |
| 2025-06-06 | 830.00 | 830.00 | 830.00 | 830.00 | 48.824 | 0 |
| 2025-06-05 | 830.00 | 830.00 | 830.00 | 830.00 | 48.824 | 0 |
| 2025-06-04 | 830.00 | 830.00 | 830.00 | 830.00 | 48.824 | 17 |
| 2025-06-03 | 826.06 | 826.06 | 826.06 | 826.06 | 48.592 | 1,258 |
| 2025-06-02 | 832.01 | 832.01 | 832.01 | 832.01 | 48.942 | 85 |
| 2025-05-30 | 809.50 | 819.84 | 809.50 | 819.84 | 48.226 | 2,108 |
| 2025-05-29 | 878.79 | 878.79 | 878.79 | 878.79 | 51.694 | 0 |
| 2025-05-28 | 878.79 | 878.79 | 878.79 | 878.79 | 51.694 | 1,700 |
| 2025-05-27 | 910.98 | 912.46 | 910.98 | 912.46 | 53.674 | 5,304 |
| 2025-05-26 | 899.87 | 899.87 | 899.87 | 899.87 | 52.934 | 0 |
| 2025-05-23 | 899.87 | 899.87 | 899.87 | 899.87 | 52.934 | 340 |
| 2025-05-22 | 893.49 | 901.03 | 886.24 | 901.03 | 53.002 | 7,752 |
| 2025-05-21 | 902.77 | 908.00 | 902.77 | 907.41 | 53.377 | 391 |
| 2025-05-20 | 904.81 | 904.81 | 904.81 | 904.81 | 53.224 | 2,363 |
| 2025-05-19 | 912.73 | 912.73 | 912.73 | 912.73 | 53.690 | 0 |
| 2025-05-16 | 914.55 | 914.55 | 912.73 | 912.73 | 53.690 | 3,604 |
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.