Cadence Design Systems, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	47.100	47.650	46.900	47.300	47.300	253
2026-10-19	48.350	48.410	48.300	48.410	48.410	2,869
2026-10-16	47.250	47.650	47.150	47.650	47.650	22,132
2026-10-15	48.200	48.340	47.400	48.340	48.340	190,126
2026-10-14	48.520	48.660	48.520	48.660	48.660	30,925
2026-10-13	49.980	49.980	49.610	49.740	49.740	916
2026-10-09	51.650	51.650	51.650	51.650	51.650	44,296
2026-10-08	51.670	51.750	51.560	51.650	51.650	2,719
2026-10-07	52.570	52.900	52.570	52.740	52.740	122
2026-10-06	52.350	53.040	52.350	52.900	52.900	13,993
2026-10-05	52.630	52.630	52.020	52.290	52.290	76,933
2026-10-02	53.700	53.850	53.650	53.800	53.800	2,409
2026-10-01	50.400	53.650	50.250	53.650	53.650	114
2026-09-30	50.400	50.450	50.250	50.250	50.250	332
2026-09-29	49.350	49.590	49.340	49.590	49.590	11,119
2026-09-28	49.150	50.290	49.150	50.050	50.050	548
2026-09-25	49.500	49.800	49.450	49.600	49.600	507
2026-09-24	46.800	49.040	46.800	49.040	49.040	1,890
2026-09-23	45.850	47.300	45.850	47.260	47.260	820
2026-09-22	44.400	45.480	44.400	45.270	45.270	415
2026-09-21	44.240	44.390	44.240	44.390	44.390	24,484

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.