Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 291.79 | 293.01 | 288.44 | 291.70 | 291.70 | 1,776,800 |
| 2024-05-28 | 293.07 | 297.91 | 293.07 | 296.21 | 296.21 | 1,479,600 |
| 2024-05-24 | 293.70 | 297.68 | 291.03 | 294.28 | 294.28 | 956,700 |
| 2024-05-23 | 297.67 | 301.94 | 293.50 | 294.69 | 294.69 | 1,873,400 |
| 2024-05-22 | 291.92 | 294.49 | 290.50 | 292.84 | 292.84 | 1,222,200 |
| 2024-05-21 | 292.23 | 292.98 | 289.68 | 290.10 | 290.10 | 1,181,400 |
| 2024-05-20 | 288.74 | 292.63 | 287.30 | 292.47 | 292.47 | 1,044,900 |
| 2024-05-17 | 290.00 | 290.28 | 288.39 | 288.81 | 288.81 | 895,800 |
| 2024-05-16 | 293.10 | 294.74 | 288.72 | 288.93 | 288.93 | 1,222,400 |
| 2024-05-15 | 287.19 | 294.42 | 285.82 | 293.10 | 293.10 | 1,994,800 |
| 2024-05-14 | 284.60 | 285.37 | 282.10 | 283.33 | 283.33 | 1,315,700 |
| 2024-05-13 | 289.20 | 289.20 | 283.94 | 284.46 | 284.46 | 1,058,100 |
| 2024-05-10 | 285.70 | 290.54 | 285.28 | 287.48 | 287.48 | 840,600 |
| 2024-05-09 | 283.05 | 287.23 | 282.25 | 285.28 | 285.28 | 1,001,200 |
| 2024-05-08 | 282.50 | 284.61 | 281.35 | 282.57 | 282.57 | 1,237,000 |
| 2024-05-07 | 286.00 | 288.42 | 283.80 | 284.04 | 284.04 | 1,040,600 |
| 2024-05-06 | 281.78 | 285.22 | 280.27 | 285.19 | 285.19 | 1,013,900 |
| 2024-05-03 | 280.39 | 284.32 | 279.34 | 281.63 | 281.63 | 1,371,200 |
| 2024-05-02 | 275.84 | 277.45 | 270.39 | 276.44 | 276.44 | 1,643,500 |
| 2024-05-01 | 275.36 | 280.82 | 273.24 | 274.55 | 274.55 | 2,082,300 |
| 2024-04-30 | 281.52 | 282.84 | 275.40 | 275.63 | 275.63 | 1,705,800 |
| 2024-04-29 | 283.77 | 285.71 | 280.18 | 282.49 | 282.49 | 1,396,300 |
| 2024-04-26 | 278.50 | 287.44 | 278.50 | 282.41 | 282.41 | 2,141,700 |
| 2024-04-25 | 274.47 | 279.58 | 273.49 | 277.08 | 277.08 | 2,046,500 |
| 2024-04-24 | 282.47 | 284.10 | 276.72 | 277.66 | 277.66 | 2,329,200 |
| 2024-04-23 | 278.00 | 285.98 | 275.50 | 281.76 | 281.76 | 4,681,900 |
| 2024-04-22 | 284.00 | 287.14 | 281.00 | 285.02 | 285.02 | 2,781,600 |
| 2024-04-19 | 285.00 | 286.67 | 279.60 | 280.25 | 280.25 | 2,021,400 |
| 2024-04-18 | 295.05 | 296.16 | 282.60 | 285.90 | 285.90 | 2,700,400 |
| 2024-04-17 | 300.81 | 303.63 | 293.60 | 293.71 | 293.71 | 1,127,500 |
| 2024-04-16 | 298.92 | 302.04 | 296.57 | 300.81 | 300.81 | 1,651,400 |
| 2024-04-15 | 310.50 | 310.73 | 299.68 | 301.56 | 301.56 | 1,338,000 |
| 2024-04-12 | 305.55 | 306.89 | 304.02 | 305.85 | 305.85 | 1,115,500 |
| 2024-04-11 | 304.61 | 310.77 | 303.96 | 310.10 | 310.10 | 1,287,800 |
| 2024-04-10 | 305.55 | 307.44 | 303.01 | 304.59 | 304.59 | 1,014,000 |
| 2024-04-09 | 312.74 | 313.45 | 305.04 | 311.41 | 311.41 | 1,192,700 |
| 2024-04-08 | 309.05 | 312.20 | 306.20 | 311.09 | 311.09 | 785,900 |
| 2024-04-05 | 309.12 | 310.80 | 307.12 | 308.02 | 308.02 | 1,075,800 |
| 2024-04-04 | 314.90 | 317.09 | 306.04 | 306.48 | 306.48 | 1,138,100 |
| 2024-04-03 | 304.00 | 312.17 | 304.00 | 310.58 | 310.58 | 1,114,800 |
| 2024-04-02 | 307.00 | 307.27 | 303.53 | 306.36 | 306.36 | 1,214,900 |
| 2024-04-01 | 310.46 | 313.97 | 308.65 | 312.13 | 312.13 | 901,100 |
| 2024-03-28 | 312.16 | 313.01 | 309.39 | 311.28 | 311.28 | 1,331,700 |
| 2024-03-27 | 319.24 | 319.37 | 309.31 | 311.34 | 311.34 | 1,075,900 |
| 2024-03-26 | 317.00 | 321.35 | 315.00 | 316.01 | 316.01 | 1,266,800 |
| 2024-03-25 | 318.61 | 318.65 | 313.21 | 316.21 | 316.21 | 1,305,800 |
| 2024-03-22 | 322.75 | 324.23 | 318.57 | 322.74 | 322.74 | 1,751,900 |
| 2024-03-21 | 320.87 | 327.36 | 320.65 | 322.80 | 322.80 | 1,907,500 |
| 2024-03-20 | 314.17 | 317.10 | 311.72 | 316.86 | 316.86 | 1,297,700 |
| 2024-03-19 | 303.75 | 312.79 | 303.44 | 311.85 | 311.85 | 1,997,300 |
| 2024-03-18 | 300.85 | 303.98 | 300.26 | 300.93 | 300.93 | 1,244,100 |
| 2024-03-15 | 304.25 | 305.41 | 298.11 | 298.44 | 298.44 | 2,606,600 |
| 2024-03-14 | 310.00 | 310.39 | 304.34 | 306.24 | 306.24 | 1,038,600 |
| 2024-03-13 | 311.69 | 311.69 | 303.50 | 306.21 | 306.21 | 1,291,400 |
| 2024-03-12 | 308.98 | 312.93 | 305.60 | 311.28 | 311.28 | 1,357,000 |
| 2024-03-11 | 306.97 | 307.44 | 301.12 | 305.74 | 305.74 | 1,119,500 |
| 2024-03-08 | 318.46 | 319.00 | 308.50 | 308.60 | 308.60 | 1,313,100 |
| 2024-03-07 | 316.01 | 319.83 | 312.65 | 318.04 | 318.04 | 1,177,200 |
| 2024-03-06 | 311.69 | 315.81 | 307.15 | 312.65 | 312.65 | 1,206,500 |
| 2024-03-05 | 313.38 | 316.95 | 304.24 | 307.70 | 307.70 | 1,744,300 |
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.