Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 286.68 | 287.47 | 274.63 | 275.58 | 275.58 | 1,190,900 |
| 2024-08-21 | 280.58 | 284.98 | 279.15 | 284.56 | 284.56 | 1,208,300 |
| 2024-08-20 | 281.26 | 283.84 | 279.64 | 281.37 | 281.37 | 1,423,400 |
| 2024-08-19 | 281.18 | 282.37 | 276.69 | 281.96 | 281.96 | 1,549,700 |
| 2024-08-16 | 279.49 | 282.97 | 278.60 | 281.00 | 281.00 | 1,090,200 |
| 2024-08-15 | 276.24 | 281.27 | 275.05 | 280.12 | 280.12 | 1,709,200 |
| 2024-08-14 | 271.73 | 274.53 | 269.98 | 271.78 | 271.78 | 1,734,100 |
| 2024-08-13 | 269.48 | 273.96 | 268.16 | 271.41 | 271.41 | 1,661,800 |
| 2024-08-12 | 268.90 | 269.52 | 263.43 | 266.64 | 266.64 | 1,309,700 |
| 2024-08-09 | 267.00 | 271.09 | 265.66 | 270.13 | 270.13 | 1,865,200 |
| 2024-08-08 | 257.75 | 269.15 | 256.00 | 268.68 | 268.68 | 3,226,800 |
| 2024-08-07 | 267.71 | 271.00 | 250.06 | 250.31 | 250.31 | 2,484,500 |
| 2024-08-06 | 259.44 | 265.04 | 252.61 | 259.80 | 259.80 | 4,752,400 |
| 2024-08-05 | 249.44 | 250.68 | 241.29 | 246.84 | 246.84 | 4,285,600 |
| 2024-08-02 | 253.31 | 257.00 | 241.45 | 249.63 | 249.63 | 4,742,000 |
| 2024-08-01 | 266.24 | 270.92 | 258.90 | 260.81 | 260.81 | 2,865,500 |
| 2024-07-31 | 264.17 | 269.52 | 261.79 | 267.66 | 267.66 | 4,149,500 |
| 2024-07-30 | 258.94 | 260.76 | 250.84 | 253.11 | 253.11 | 2,859,800 |
| 2024-07-29 | 260.49 | 264.81 | 258.60 | 259.05 | 259.05 | 1,506,000 |
| 2024-07-26 | 263.04 | 264.55 | 257.78 | 258.79 | 258.79 | 2,605,300 |
| 2024-07-25 | 267.00 | 268.93 | 258.16 | 258.38 | 258.38 | 3,483,300 |
| 2024-07-24 | 280.05 | 281.03 | 265.77 | 266.34 | 266.34 | 3,086,700 |
| 2024-07-23 | 285.86 | 291.83 | 280.77 | 282.99 | 282.99 | 3,342,000 |
| 2024-07-22 | 283.62 | 289.09 | 282.73 | 287.08 | 287.08 | 3,260,000 |
| 2024-07-19 | 280.83 | 280.83 | 276.17 | 279.95 | 279.95 | 2,607,300 |
| 2024-07-18 | 289.36 | 289.46 | 273.17 | 277.83 | 277.83 | 4,131,900 |
| 2024-07-17 | 305.41 | 305.50 | 287.83 | 288.12 | 288.12 | 3,558,700 |
| 2024-07-16 | 317.24 | 317.54 | 310.10 | 311.73 | 311.73 | 1,333,000 |
| 2024-07-15 | 314.57 | 317.00 | 313.23 | 315.63 | 315.63 | 1,076,700 |
| 2024-07-12 | 313.09 | 319.46 | 311.25 | 315.67 | 315.67 | 1,098,400 |
| 2024-07-11 | 320.00 | 321.68 | 313.90 | 314.07 | 314.07 | 1,368,600 |
| 2024-07-10 | 315.21 | 320.34 | 313.90 | 319.80 | 319.80 | 1,222,300 |
| 2024-07-09 | 319.44 | 319.89 | 313.43 | 315.26 | 315.26 | 822,500 |
| 2024-07-08 | 320.00 | 322.00 | 317.00 | 317.36 | 317.36 | 1,010,400 |
| 2024-07-05 | 315.37 | 322.28 | 313.60 | 321.11 | 321.11 | 1,126,300 |
| 2024-07-03 | 315.11 | 318.83 | 314.64 | 315.47 | 315.47 | 673,200 |
| 2024-07-02 | 314.06 | 317.28 | 310.98 | 316.78 | 316.78 | 1,326,200 |
| 2024-07-01 | 307.75 | 311.98 | 304.12 | 310.92 | 310.92 | 1,330,100 |
| 2024-06-28 | 308.46 | 313.00 | 307.47 | 307.75 | 307.75 | 2,312,600 |
| 2024-06-27 | 311.44 | 313.37 | 307.65 | 307.92 | 307.92 | 1,433,300 |
| 2024-06-26 | 310.03 | 312.22 | 308.38 | 309.33 | 309.33 | 1,147,800 |
| 2024-06-25 | 310.00 | 311.75 | 307.10 | 311.53 | 311.53 | 1,285,700 |
| 2024-06-24 | 317.52 | 317.52 | 309.14 | 309.14 | 309.14 | 1,400,500 |
| 2024-06-21 | 319.43 | 319.53 | 313.72 | 318.39 | 318.39 | 2,697,700 |
| 2024-06-20 | 328.79 | 328.99 | 317.61 | 318.53 | 318.53 | 1,717,300 |
| 2024-06-18 | 320.39 | 327.11 | 320.39 | 326.50 | 326.50 | 2,415,700 |
| 2024-06-17 | 310.48 | 323.25 | 310.48 | 322.08 | 322.08 | 2,250,600 |
| 2024-06-14 | 309.09 | 312.58 | 307.05 | 312.10 | 312.10 | 1,428,100 |
| 2024-06-13 | 312.59 | 316.92 | 304.70 | 307.54 | 307.54 | 1,564,700 |
| 2024-06-12 | 305.72 | 312.74 | 303.80 | 311.70 | 311.70 | 2,137,800 |
| 2024-06-11 | 295.00 | 301.98 | 294.52 | 300.83 | 300.83 | 1,602,200 |
| 2024-06-10 | 293.73 | 296.44 | 292.22 | 296.18 | 296.18 | 934,200 |
| 2024-06-07 | 297.33 | 299.40 | 293.56 | 294.42 | 294.42 | 997,200 |
| 2024-06-06 | 296.77 | 299.08 | 295.07 | 295.74 | 295.74 | 1,237,000 |
| 2024-06-05 | 287.99 | 297.13 | 287.43 | 296.42 | 296.42 | 1,890,300 |
| 2024-06-04 | 288.38 | 289.84 | 283.75 | 287.13 | 287.13 | 1,135,400 |
| 2024-06-03 | 287.31 | 289.67 | 281.26 | 286.15 | 286.15 | 1,265,700 |
| 2024-05-31 | 287.67 | 289.57 | 279.02 | 286.31 | 286.31 | 3,475,300 |
| 2024-05-30 | 290.50 | 290.50 | 287.38 | 288.25 | 288.25 | 2,121,300 |
| 2024-05-29 | 291.79 | 293.01 | 288.44 | 291.70 | 291.70 | 1,776,800 |
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.