Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	323.97	326.65	316.61	319.51	319.51	2,501,800
2026-10-15	323.80	328.05	315.91	324.38	324.38	2,578,600
2026-10-14	333.27	335.96	325.85	329.46	329.46	2,908,900
2026-10-13	343.68	344.13	333.79	334.20	334.20	2,308,800
2026-10-12	353.00	354.57	346.84	348.42	348.42	1,293,200
2026-10-09	353.51	356.03	350.15	352.84	352.84	1,306,700
2026-10-08	354.04	357.88	347.64	348.84	348.84	1,562,700
2026-10-07	358.36	361.47	353.84	356.12	356.12	1,855,800
2026-10-06	355.14	361.91	354.27	359.55	359.55	1,594,800
2026-10-05	354.72	360.15	352.00	353.48	353.48	1,952,000
2026-10-02	356.50	356.51	341.76	351.35	351.35	2,098,000
2026-10-01	339.36	355.03	337.85	350.73	350.73	3,283,900
2026-09-30	322.49	335.00	321.01	330.19	330.19	2,969,700
2026-09-29	321.20	324.25	314.00	324.17	324.17	2,632,600
2026-09-28	319.00	329.35	317.89	326.70	326.70	1,996,000
2026-09-25	324.97	330.81	322.78	326.13	326.13	2,697,000
2026-09-24	306.39	322.49	305.20	322.00	322.00	2,474,800
2026-09-23	305.63	315.70	305.63	309.09	309.09	3,589,300
2026-09-22	298.65	303.85	294.00	302.95	302.95	2,900,000
2026-09-21	285.73	295.80	283.39	294.90	294.90	2,341,900
2026-09-18	281.93	284.98	280.49	282.90	282.90	4,132,300
2026-09-17	285.55	285.55	278.30	280.76	280.76	2,095,500
2026-09-16	274.25	282.00	274.16	279.90	279.90	2,496,300
2026-09-15	277.38	279.00	273.07	273.96	273.96	2,608,500
2026-09-14	288.00	288.80	278.10	279.06	279.06	2,337,700
2026-09-11	288.21	293.40	285.02	289.37	289.37	2,553,900
2026-09-10	282.28	289.14	282.28	284.95	284.95	1,923,000
2026-09-09	283.85	287.76	281.65	284.60	284.60	2,300,400
2026-09-08	291.34	295.82	282.68	284.11	284.11	4,402,100
2026-09-04	305.96	308.30	287.90	292.70	292.70	4,224,500
2026-09-03	307.64	311.04	302.36	304.88	304.88	2,168,900
2026-09-02	312.62	313.21	303.66	306.67	306.67	2,561,000
2026-09-01	331.19	332.84	311.87	313.04	313.04	2,281,700
2026-08-31	336.22	342.38	336.22	338.78	338.78	1,607,100
2026-08-28	347.43	347.43	338.10	340.39	340.39	1,795,000
2026-08-27	340.04	347.72	330.50	347.55	347.55	2,715,700
2026-08-26	328.50	340.31	327.46	334.68	334.68	2,208,100
2026-08-25	318.43	333.34	317.18	331.90	331.90	2,984,300
2026-08-24	314.50	317.34	311.43	315.92	315.92	2,032,700
2026-08-21	314.49	319.78	312.15	319.02	319.02	2,150,600
2026-08-20	315.48	317.50	311.47	313.59	313.59	1,697,800
2026-08-19	316.09	318.50	312.01	314.98	314.98	1,902,700
2026-08-18	321.50	323.63	315.21	316.52	316.52	1,842,400
2026-08-17	323.80	333.48	323.06	323.47	323.47	2,010,600
2026-08-14	324.74	326.87	319.46	324.82	324.82	2,568,300
2026-08-13	324.00	328.30	321.11	323.77	323.77	2,259,400
2026-08-12	330.01	333.43	322.11	323.13	323.13	2,048,900
2026-08-11	330.57	331.25	323.19	327.53	327.53	2,027,100
2026-08-10	337.31	342.03	331.53	331.91	331.91	1,808,600
2026-08-07	343.00	348.12	335.58	339.24	339.24	2,091,700
2026-08-06	335.54	341.73	333.00	338.42	338.42	1,554,800
2026-08-05	347.96	347.96	335.66	337.07	337.07	1,642,300
2026-08-04	340.81	349.11	339.29	340.62	340.62	2,010,900
2026-08-03	343.79	344.45	331.68	336.15	336.15	1,818,500
2026-07-31	335.27	344.77	334.25	340.02	340.02	2,088,800
2026-07-30	336.62	342.50	329.59	332.82	332.82	2,669,700
2026-07-29	349.00	351.00	332.56	332.76	332.76	3,421,100
2026-07-28	335.16	355.59	335.16	344.72	344.72	4,909,600
2026-07-27	336.51	342.27	334.38	338.61	338.61	3,670,000
2026-07-24	335.24	335.54	325.96	326.24	326.24	2,875,700

Page 1 of 2 · 64 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-11-17	2:1
1996-06-03	3:2
1995-10-31	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.