Cadence Design Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 848.54 | 855.21 | 848.54 | 852.09 | 50.123 | 1,105 |
| 2025-02-12 | 853.40 | 853.40 | 853.40 | 853.40 | 50.200 | 1,020 |
| 2025-02-11 | 875.21 | 875.21 | 875.21 | 875.21 | 51.483 | 170 |
| 2025-02-10 | 879.01 | 879.01 | 879.01 | 879.01 | 51.707 | 153 |
| 2025-02-07 | 884.00 | 884.00 | 867.38 | 867.38 | 51.022 | 1,156 |
| 2025-02-06 | 879.62 | 879.62 | 874.15 | 874.15 | 51.421 | 170 |
| 2025-02-05 | 876.00 | 876.00 | 874.43 | 874.43 | 51.437 | 2,108 |
| 2025-02-04 | 859.18 | 864.96 | 859.18 | 864.76 | 50.868 | 697 |
| 2025-02-03 | 869.54 | 869.54 | 865.94 | 865.94 | 50.938 | 697 |
| 2025-01-31 | 885.95 | 885.95 | 869.26 | 869.26 | 51.133 | 136 |
| 2025-01-30 | 853.06 | 853.06 | 853.06 | 853.06 | 50.180 | 0 |
| 2025-01-29 | 880.73 | 880.73 | 853.06 | 853.06 | 50.180 | 323 |
| 2025-01-28 | 869.18 | 877.54 | 869.18 | 877.54 | 51.620 | 374 |
| 2025-01-27 | 871.41 | 872.21 | 847.44 | 848.25 | 49.897 | 3,230 |
| 2025-01-24 | 945.40 | 946.84 | 945.40 | 946.84 | 55.697 | 1,207 |
| 2025-01-23 | 956.70 | 956.70 | 956.70 | 956.70 | 56.277 | 0 |
| 2025-01-22 | 956.70 | 956.70 | 956.70 | 956.70 | 56.277 | 1,683 |
| 2025-01-21 | 905.72 | 905.72 | 905.72 | 905.72 | 53.278 | 0 |
| 2025-01-20 | 905.72 | 905.72 | 905.72 | 905.72 | 53.278 | 0 |
| 2025-01-17 | 905.72 | 905.72 | 905.72 | 905.72 | 53.278 | 0 |
| 2025-01-16 | 905.72 | 905.72 | 905.72 | 905.72 | 53.278 | 527 |
| 2025-01-15 | 884.81 | 884.81 | 884.81 | 884.81 | 52.048 | 0 |
| 2025-01-14 | 884.81 | 884.81 | 884.81 | 884.81 | 52.048 | 136 |
| 2025-01-13 | 891.44 | 891.44 | 891.44 | 891.44 | 52.438 | 204 |
| 2025-01-10 | 905.45 | 914.70 | 905.45 | 914.70 | 53.806 | 221 |
| 2025-01-09 | 925.96 | 925.96 | 925.96 | 925.96 | 54.468 | 0 |
| 2025-01-08 | 920.92 | 925.96 | 920.92 | 925.96 | 54.468 | 323 |
| 2025-01-07 | 942.49 | 942.49 | 903.08 | 918.62 | 54.037 | 3,961 |
| 2025-01-06 | 960.48 | 960.48 | 942.49 | 942.49 | 55.441 | 969 |
| 2025-01-03 | 927.71 | 938.20 | 927.71 | 938.20 | 55.188 | 1,700 |
| 2025-01-02 | 924.23 | 924.23 | 913.72 | 913.72 | 53.748 | 10,999 |
| 2024-12-30 | 931.77 | 938.99 | 931.77 | 938.99 | 55.235 | 748 |
| 2024-12-27 | 941.62 | 941.62 | 941.62 | 941.62 | 55.389 | 969 |
| 2024-12-26 | 949.80 | 955.56 | 949.80 | 955.56 | 56.209 | 1,207 |
| 2024-12-23 | 936.41 | 936.71 | 936.41 | 936.71 | 55.101 | 2,958 |
| 2024-12-20 | 906.50 | 923.65 | 906.50 | 921.03 | 54.178 | 2,431 |
| 2024-12-19 | 926.83 | 926.83 | 926.83 | 926.83 | 54.519 | 3,791 |
| 2024-12-18 | 953.23 | 953.23 | 953.23 | 953.23 | 56.072 | 4,777 |
| 2024-12-17 | 952.09 | 952.09 | 952.09 | 952.09 | 56.005 | 51 |
| 2024-12-16 | 957.01 | 957.01 | 957.01 | 957.01 | 56.295 | 1,819 |
| 2024-12-13 | 922.21 | 922.21 | 922.21 | 922.21 | 54.248 | 1,139 |
| 2024-12-12 | 925.69 | 925.69 | 925.69 | 925.69 | 54.452 | 1,224 |
| 2024-12-11 | 927.35 | 927.35 | 927.35 | 927.35 | 54.550 | 1,887 |
| 2024-12-10 | 937.86 | 937.86 | 911.46 | 911.46 | 53.615 | 1,224 |
| 2024-12-09 | 932.06 | 943.08 | 932.06 | 937.58 | 55.152 | 1,088 |
| 2024-12-06 | 921.04 | 921.04 | 921.04 | 921.04 | 54.179 | 340 |
| 2024-12-05 | 947.14 | 947.14 | 909.27 | 909.27 | 53.487 | 1,462 |
| 2024-12-04 | 969.57 | 982.29 | 969.57 | 982.29 | 57.782 | 2,380 |
| 2024-12-03 | 947.52 | 948.60 | 947.52 | 948.60 | 55.800 | 221 |
| 2024-12-02 | 932.93 | 945.40 | 932.93 | 941.35 | 55.374 | 952 |
| 2024-11-29 | 929.45 | 929.75 | 929.45 | 929.75 | 54.691 | 3,723 |
| 2024-11-28 | 899.30 | 899.30 | 899.30 | 899.30 | 52.900 | 0 |
| 2024-11-27 | 899.30 | 899.30 | 899.30 | 899.30 | 52.900 | 2,193 |
| 2024-11-26 | 905.96 | 905.96 | 905.96 | 905.96 | 53.292 | 0 |
| 2024-11-25 | 912.34 | 914.08 | 898.13 | 905.96 | 53.292 | 16,796 |
| 2024-11-22 | 907.13 | 907.13 | 907.13 | 907.13 | 53.361 | 765 |
| 2024-11-21 | 885.50 | 891.47 | 885.00 | 891.47 | 52.439 | 2,703 |
| 2024-11-19 | 862.16 | 862.16 | 862.16 | 862.16 | 50.715 | 2,176 |
| 2024-11-18 | 836.07 | 836.07 | 835.00 | 835.00 | 49.118 | 187 |
| 2024-11-14 | 878.12 | 878.12 | 874.94 | 874.94 | 51.467 | 2,142 |
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.