Cadence Design Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 878.12 | 878.12 | 874.94 | 874.94 | 51.467 | 2,142 |
| 2024-11-13 | 858.99 | 858.99 | 858.99 | 858.99 | 50.529 | 0 |
| 2024-11-12 | 853.76 | 858.99 | 853.76 | 858.99 | 50.529 | 306 |
| 2024-11-11 | 857.63 | 860.14 | 857.63 | 859.28 | 50.546 | 10,047 |
| 2024-11-08 | 872.32 | 872.32 | 865.05 | 865.05 | 50.885 | 5,491 |
| 2024-11-07 | 838.39 | 838.39 | 838.39 | 838.39 | 49.317 | 425 |
| 2024-11-06 | 842.11 | 842.11 | 842.11 | 842.11 | 49.536 | 2,669 |
| 2024-11-05 | 840.49 | 840.49 | 840.49 | 840.49 | 49.441 | 1,207 |
| 2024-11-04 | 832.59 | 836.63 | 832.59 | 836.63 | 49.214 | 2,312 |
| 2024-11-01 | 824.77 | 824.77 | 824.77 | 824.77 | 48.516 | 3,077 |
| 2024-10-31 | 828.29 | 828.29 | 806.68 | 806.68 | 47.452 | 765 |
| 2024-10-30 | 828.39 | 828.39 | 828.39 | 828.39 | 48.729 | 102 |
| 2024-10-29 | 811.01 | 823.32 | 811.01 | 823.32 | 48.431 | 4,488 |
| 2024-10-28 | 722.00 | 723.00 | 721.22 | 721.22 | 42.425 | 680 |
| 2024-10-25 | 734.57 | 738.05 | 732.84 | 732.84 | 43.108 | 1,972 |
| 2024-10-24 | 708.47 | 708.47 | 708.47 | 708.47 | 41.675 | 0 |
| 2024-10-23 | 708.47 | 708.47 | 708.47 | 708.47 | 41.675 | 510 |
| 2024-10-22 | 717.30 | 717.30 | 715.73 | 715.73 | 42.102 | 1,292 |
| 2024-10-21 | 733.00 | 733.10 | 722.09 | 722.09 | 42.476 | 12,852 |
| 2024-10-18 | 737.67 | 737.67 | 737.67 | 737.67 | 43.392 | 1,377 |
| 2024-10-17 | 749.65 | 749.65 | 743.86 | 743.86 | 43.757 | 7,854 |
| 2024-10-16 | 745.29 | 745.29 | 745.29 | 745.29 | 43.841 | 3,672 |
| 2024-10-15 | 763.28 | 763.28 | 762.42 | 762.42 | 44.848 | 1,513 |
| 2024-10-14 | 791.36 | 791.36 | 791.36 | 791.36 | 46.551 | 374 |
| 2024-10-11 | 792.58 | 792.58 | 792.58 | 792.58 | 46.622 | 187 |
| 2024-10-10 | 782.43 | 782.43 | 782.43 | 782.43 | 46.025 | 1,564 |
| 2024-10-09 | 779.24 | 779.24 | 779.24 | 779.24 | 45.838 | 1,411 |
| 2024-10-08 | 744.89 | 744.89 | 744.89 | 744.89 | 43.817 | 6,324 |
| 2024-10-07 | 718.90 | 718.90 | 718.90 | 718.90 | 42.288 | 2,312 |
| 2024-10-04 | 730.81 | 730.81 | 730.81 | 730.81 | 42.989 | 4,658 |
| 2024-10-03 | 725.90 | 725.90 | 725.90 | 725.90 | 42.700 | 7,038 |
| 2024-10-02 | 726.57 | 726.57 | 726.57 | 726.57 | 42.739 | 374 |
| 2024-10-01 | 724.91 | 724.91 | 724.91 | 724.91 | 42.642 | 16,796 |
| 2024-09-30 | 737.16 | 737.16 | 729.64 | 731.86 | 43.051 | 1,700 |
| 2024-09-27 | 740.84 | 740.84 | 740.84 | 740.84 | 43.579 | 1,156 |
| 2024-09-26 | 758.50 | 759.24 | 742.22 | 744.70 | 43.806 | 20,672 |
| 2024-09-25 | 742.75 | 742.75 | 742.75 | 742.75 | 43.691 | 1,207 |
| 2024-09-24 | 749.03 | 749.03 | 749.03 | 749.03 | 44.061 | 1,904 |
| 2024-09-23 | 757.33 | 757.33 | 757.33 | 757.33 | 44.549 | 1,258 |
| 2024-09-20 | 757.83 | 757.83 | 757.83 | 757.83 | 44.578 | 1,955 |
| 2024-09-19 | 764.07 | 764.07 | 764.07 | 764.07 | 44.945 | 102 |
| 2024-09-18 | 741.49 | 741.49 | 741.49 | 741.49 | 43.617 | 1,173 |
| 2024-09-17 | 762.30 | 762.30 | 756.75 | 757.50 | 44.559 | 1,496 |
| 2024-09-16 | 754.56 | 754.56 | 754.56 | 754.56 | 44.386 | 969 |
| 2024-09-13 | 748.88 | 748.88 | 748.88 | 748.88 | 44.052 | 1,156 |
| 2024-09-12 | 763.11 | 763.11 | 763.11 | 763.11 | 44.889 | 476 |
| 2024-09-11 | 743.04 | 743.04 | 743.04 | 743.04 | 43.708 | 833 |
| 2024-09-10 | 714.97 | 721.37 | 714.97 | 721.37 | 42.434 | 1,479 |
| 2024-09-09 | 701.74 | 701.74 | 701.74 | 701.74 | 41.279 | 816 |
| 2024-09-06 | 691.27 | 691.27 | 691.27 | 691.27 | 40.663 | 731 |
| 2024-09-05 | 700.85 | 700.85 | 700.85 | 700.85 | 41.227 | 663 |
| 2024-09-04 | 714.97 | 714.97 | 714.97 | 714.97 | 42.057 | 119 |
| 2024-09-03 | 725.80 | 725.80 | 720.85 | 720.85 | 42.403 | 1,326 |
| 2024-09-02 | 746.07 | 746.07 | 746.07 | 746.07 | 43.887 | 0 |
| 2024-08-30 | 746.07 | 746.07 | 746.07 | 746.07 | 43.887 | 0 |
| 2024-08-29 | 746.07 | 746.07 | 746.07 | 746.07 | 43.887 | 14,127 |
| 2024-08-28 | 754.19 | 754.19 | 754.19 | 754.19 | 44.364 | 0 |
| 2024-08-27 | 754.19 | 754.19 | 754.19 | 754.19 | 44.364 | 0 |
| 2024-08-26 | 754.19 | 754.19 | 754.19 | 754.19 | 44.364 | 0 |
| 2024-08-23 | 754.19 | 754.19 | 754.19 | 754.19 | 44.364 | 3,451 |
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.