Cadence Design Systems, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	42.540	42.980	42.520	42.840	42.840	557
2026-09-17	42.160	42.540	42.090	42.540	42.540	792
2026-09-16	42.520	44.400	42.360	44.400	44.400	304
2026-09-15	42.400	42.400	41.440	41.440	41.440	11,191
2026-09-14	43.880	43.880	42.330	42.330	42.330	2,076
2026-09-11	43.880	43.890	43.820	43.890	43.890	532
2026-09-10	42.720	42.720	42.710	42.710	42.710	4,059
2026-09-09	42.500	42.950	42.500	42.880	42.880	603
2026-09-08	43.810	43.810	42.770	42.770	42.770	30,289
2026-09-04	45.650	45.650	44.090	44.210	44.210	32,122
2026-09-03	45.690	45.720	45.640	45.720	45.720	33,118
2026-09-02	46.990	46.990	45.860	46.020	46.020	22,066
2026-09-01	47.610	47.610	47.480	47.480	47.480	29,701
2026-08-31	51.600	52.050	51.600	52.050	52.050	691
2026-08-28	52.750	52.750	51.850	51.990	51.990	4,200
2026-08-27	52.400	52.400	52.400	52.400	52.400	42
2026-08-26	50.500	50.600	50.450	50.460	50.460	1,378
2026-08-25	49.200	50.250	49.200	50.150	50.150	32,597
2026-08-24	48.490	48.490	48.480	48.480	48.480	2,517
2026-08-21	824.26	824.26	821.60	821.60	48.329	19,023
2026-08-20	13,885.26	13,899.88	13,883.39	13,899.88	817.64	133
2026-08-19	820.20	820.24	820.20	820.24	48.249	9,197
2026-08-18	14,114.93	14,114.93	14,114.93	14,114.93	830.29	1
2026-08-17	843.44	843.44	839.80	839.80	49.400	4,777
2026-08-14	852.01	852.31	852.01	852.31	50.136	8,568
2026-08-13	821.44	850.49	821.44	846.01	49.765	10,829
2026-08-12	843.50	843.50	838.20	838.20	49.306	170
2026-08-11	842.33	844.61	842.33	844.61	49.683	187
2026-08-10	856.39	856.39	855.27	855.27	50.310	23,851
2026-08-07	862.31	862.31	862.31	862.31	50.724	0
2026-08-06	862.85	862.85	862.31	862.31	50.724	357
2026-08-05	865.61	865.61	865.61	865.61	50.918	442
2026-08-04	876.20	878.78	867.50	878.78	51.693	2,125
2026-08-03	860.89	864.59	847.15	864.59	50.858	116,059
2026-07-31	859.87	860.89	859.87	860.89	50.641	391
2026-07-30	839.71	841.00	839.71	841.00	49.471	6,409
2026-07-29	868.65	869.08	868.65	869.08	51.122	30,481
2026-07-28	871.33	871.33	871.33	871.33	51.255	306
2026-07-27	866.88	868.49	864.98	868.49	51.088	2,040

Page 1 of 2 · 64 trading daysOlder →

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.