Cadence Design Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 890.54 | 890.54 | 890.54 | 890.54 | 52.385 | 0 |
| 2025-05-14 | 890.54 | 890.54 | 890.54 | 890.54 | 52.385 | 0 |
| 2025-05-13 | 890.54 | 890.54 | 890.54 | 890.54 | 52.385 | 0 |
| 2025-05-12 | 890.54 | 890.54 | 890.54 | 890.54 | 52.385 | 0 |
| 2025-05-09 | 890.54 | 890.54 | 890.54 | 890.54 | 52.385 | 0 |
| 2025-05-08 | 890.54 | 890.54 | 890.54 | 890.54 | 52.385 | 0 |
| 2025-05-07 | 890.54 | 890.54 | 890.54 | 890.54 | 52.385 | 1,700 |
| 2025-05-06 | 874.43 | 874.43 | 874.43 | 874.43 | 51.437 | 272 |
| 2025-05-05 | 877.70 | 877.70 | 877.70 | 877.70 | 51.629 | 1,054 |
| 2025-05-02 | 874.68 | 874.68 | 874.68 | 874.68 | 51.452 | 289 |
| 2025-04-30 | 842.53 | 842.53 | 842.53 | 842.53 | 49.561 | 952 |
| 2025-04-29 | 811.70 | 850.77 | 811.70 | 850.77 | 50.045 | 1,734 |
| 2025-04-28 | 808.84 | 811.96 | 808.84 | 811.64 | 47.744 | 1,258 |
| 2025-04-25 | 757.00 | 757.00 | 757.00 | 757.00 | 44.529 | 0 |
| 2025-04-24 | 757.00 | 757.00 | 757.00 | 757.00 | 44.529 | 0 |
| 2025-04-23 | 771.55 | 771.55 | 757.00 | 757.00 | 44.529 | 1,547 |
| 2025-04-22 | 732.67 | 732.67 | 732.67 | 732.67 | 43.098 | 51 |
| 2025-04-17 | 778.01 | 778.01 | 778.01 | 778.01 | 45.765 | 0 |
| 2025-04-16 | 778.01 | 778.01 | 778.01 | 778.01 | 45.765 | 0 |
| 2025-04-15 | 778.01 | 778.01 | 778.01 | 778.01 | 45.765 | 51 |
| 2025-04-14 | 761.83 | 774.01 | 759.22 | 766.76 | 45.104 | 8,551 |
| 2025-04-11 | 756.32 | 756.32 | 756.32 | 756.32 | 44.489 | 102 |
| 2025-04-10 | 734.14 | 745.59 | 734.14 | 741.34 | 43.608 | 153 |
| 2025-04-09 | 757.87 | 762.15 | 757.87 | 762.15 | 44.832 | 102 |
| 2025-04-08 | 691.41 | 691.41 | 691.41 | 691.41 | 40.671 | 3,111 |
| 2025-04-07 | 663.30 | 703.10 | 663.30 | 686.30 | 40.371 | 9,095 |
| 2025-04-04 | 691.94 | 691.94 | 691.94 | 691.94 | 40.702 | 17 |
| 2025-04-03 | 700.19 | 700.19 | 700.19 | 700.19 | 41.188 | 6,273 |
| 2025-04-02 | 739.50 | 739.50 | 739.50 | 739.50 | 43.500 | 17 |
| 2025-04-01 | 758.59 | 758.59 | 758.59 | 758.59 | 44.623 | 0 |
| 2025-03-31 | 758.59 | 758.59 | 758.59 | 758.59 | 44.623 | 0 |
| 2025-03-28 | 758.59 | 758.59 | 758.59 | 758.59 | 44.623 | 0 |
| 2025-03-27 | 754.58 | 758.59 | 754.58 | 758.59 | 44.623 | 1,258 |
| 2025-03-26 | 764.21 | 764.21 | 764.21 | 764.21 | 44.954 | 0 |
| 2025-03-25 | 764.21 | 764.21 | 764.21 | 764.21 | 44.954 | 1,071 |
| 2025-03-24 | 764.83 | 765.47 | 764.83 | 765.47 | 45.028 | 1,428 |
| 2025-03-21 | 754.87 | 756.48 | 754.87 | 756.48 | 44.499 | 2,618 |
| 2025-03-20 | 729.52 | 729.52 | 729.52 | 729.52 | 42.913 | 935 |
| 2025-03-19 | 731.13 | 731.13 | 731.13 | 731.13 | 43.008 | 85 |
| 2025-03-18 | 725.87 | 725.87 | 719.32 | 719.32 | 42.313 | 408 |
| 2025-03-17 | 731.81 | 731.81 | 731.81 | 731.81 | 43.048 | 85 |
| 2025-03-14 | 710.08 | 710.08 | 710.08 | 710.08 | 41.769 | 714 |
| 2025-03-13 | 699.25 | 699.25 | 699.25 | 699.25 | 41.132 | 1,122 |
| 2025-03-12 | 695.26 | 695.26 | 695.26 | 695.26 | 40.898 | 1,853 |
| 2025-03-11 | 681.00 | 684.57 | 681.00 | 684.57 | 40.269 | 221 |
| 2025-03-10 | 681.80 | 681.80 | 681.80 | 681.80 | 40.106 | 1,785 |
| 2025-03-07 | 702.33 | 706.77 | 676.49 | 700.70 | 41.218 | 10,115 |
| 2025-03-06 | 684.20 | 700.81 | 684.20 | 700.81 | 41.224 | 2,159 |
| 2025-03-05 | 720.35 | 720.35 | 709.50 | 709.50 | 41.735 | 1,989 |
| 2025-02-28 | 729.19 | 729.19 | 729.19 | 729.19 | 42.894 | 1,530 |
| 2025-02-27 | 748.14 | 748.14 | 727.63 | 727.63 | 42.802 | 493 |
| 2025-02-26 | 738.87 | 738.87 | 738.87 | 738.87 | 43.463 | 1,836 |
| 2025-02-25 | 724.80 | 730.00 | 713.15 | 722.23 | 42.484 | 11,815 |
| 2025-02-24 | 724.49 | 728.48 | 724.49 | 728.48 | 42.852 | 2,873 |
| 2025-02-21 | 737.87 | 739.33 | 737.87 | 739.33 | 43.490 | 374 |
| 2025-02-20 | 774.00 | 774.00 | 774.00 | 774.00 | 45.529 | 901 |
| 2025-02-19 | 788.07 | 788.07 | 788.07 | 788.07 | 46.357 | 1,445 |
| 2025-02-18 | 859.27 | 859.27 | 853.02 | 854.34 | 50.255 | 374 |
| 2025-02-17 | 853.62 | 853.62 | 853.62 | 853.62 | 50.213 | 51 |
| 2025-02-14 | 839.25 | 839.25 | 839.25 | 839.25 | 49.368 | 1,615 |
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.