Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 315.24 | 320.78 | 313.96 | 317.31 | 317.31 | 1,593,000 |
| 2024-03-01 | 303.23 | 315.78 | 303.00 | 315.24 | 315.24 | 1,840,100 |
| 2024-02-29 | 302.50 | 305.79 | 299.86 | 304.38 | 304.38 | 1,704,300 |
| 2024-02-28 | 299.00 | 302.69 | 298.01 | 300.58 | 300.58 | 752,400 |
| 2024-02-27 | 303.90 | 304.05 | 298.29 | 300.01 | 300.01 | 804,200 |
| 2024-02-26 | 305.00 | 307.09 | 303.00 | 303.69 | 303.69 | 1,015,400 |
| 2024-02-23 | 307.28 | 308.26 | 300.55 | 303.53 | 303.53 | 1,167,700 |
| 2024-02-22 | 304.50 | 308.00 | 303.35 | 305.57 | 305.57 | 2,240,500 |
| 2024-02-21 | 288.69 | 290.96 | 285.71 | 290.76 | 290.76 | 1,262,500 |
| 2024-02-20 | 289.92 | 292.69 | 284.79 | 292.07 | 292.07 | 1,799,200 |
| 2024-02-16 | 295.80 | 298.30 | 289.50 | 290.30 | 290.30 | 1,622,000 |
| 2024-02-15 | 302.37 | 303.33 | 294.92 | 295.67 | 295.67 | 2,018,400 |
| 2024-02-14 | 300.65 | 304.15 | 298.40 | 300.74 | 300.74 | 1,743,000 |
| 2024-02-13 | 290.00 | 300.46 | 286.05 | 294.33 | 294.33 | 4,063,400 |
| 2024-02-12 | 315.00 | 315.70 | 305.47 | 306.58 | 306.58 | 3,285,800 |
| 2024-02-09 | 311.00 | 313.12 | 308.82 | 311.94 | 311.94 | 1,580,100 |
| 2024-02-08 | 303.50 | 308.19 | 302.29 | 307.36 | 307.36 | 1,506,600 |
| 2024-02-07 | 295.27 | 302.42 | 294.86 | 300.73 | 300.73 | 1,147,800 |
| 2024-02-06 | 298.24 | 299.73 | 289.74 | 292.80 | 292.80 | 1,123,000 |
| 2024-02-05 | 295.69 | 298.35 | 294.06 | 296.65 | 296.65 | 1,164,600 |
| 2024-02-02 | 290.75 | 298.57 | 290.75 | 296.55 | 296.55 | 1,275,900 |
| 2024-02-01 | 289.50 | 291.33 | 287.01 | 290.52 | 290.52 | 1,056,000 |
| 2024-01-31 | 291.40 | 292.01 | 287.27 | 288.46 | 288.46 | 1,197,700 |
| 2024-01-30 | 293.98 | 295.23 | 292.38 | 294.62 | 294.62 | 901,100 |
| 2024-01-29 | 291.00 | 294.82 | 291.00 | 294.37 | 294.37 | 966,500 |
| 2024-01-26 | 289.00 | 293.35 | 287.20 | 290.73 | 290.73 | 1,268,900 |
| 2024-01-25 | 298.65 | 298.88 | 290.07 | 291.19 | 291.19 | 1,395,200 |
| 2024-01-24 | 297.64 | 301.61 | 294.39 | 294.91 | 294.91 | 1,590,800 |
| 2024-01-23 | 295.80 | 296.59 | 291.00 | 295.54 | 295.54 | 1,385,900 |
| 2024-01-22 | 295.96 | 299.96 | 293.61 | 295.73 | 295.73 | 2,322,600 |
| 2024-01-19 | 280.00 | 292.54 | 280.00 | 292.14 | 292.14 | 2,623,300 |
| 2024-01-18 | 276.95 | 279.62 | 275.28 | 279.01 | 279.01 | 1,298,500 |
| 2024-01-17 | 277.56 | 279.65 | 269.61 | 275.39 | 275.39 | 1,883,200 |
| 2024-01-16 | 268.60 | 278.86 | 268.11 | 277.56 | 277.56 | 2,605,100 |
| 2024-01-12 | 267.67 | 268.79 | 265.67 | 268.50 | 268.50 | 1,432,000 |
| 2024-01-11 | 265.24 | 268.49 | 261.25 | 266.79 | 266.79 | 1,535,800 |
| 2024-01-10 | 262.60 | 266.21 | 260.75 | 263.26 | 263.26 | 1,220,000 |
| 2024-01-09 | 259.50 | 264.35 | 258.71 | 261.75 | 261.75 | 1,135,800 |
| 2024-01-08 | 254.90 | 262.13 | 253.72 | 261.91 | 261.91 | 1,980,700 |
| 2024-01-05 | 255.00 | 257.42 | 251.94 | 252.71 | 252.71 | 1,692,500 |
| 2024-01-04 | 257.11 | 259.57 | 255.62 | 255.92 | 255.92 | 1,095,200 |
| 2024-01-03 | 260.77 | 262.00 | 256.60 | 257.28 | 257.28 | 1,326,300 |
| 2024-01-02 | 269.16 | 269.20 | 260.28 | 262.90 | 262.90 | 1,594,400 |
| 2023-12-29 | 273.44 | 274.71 | 270.86 | 272.37 | 272.37 | 818,600 |
| 2023-12-28 | 274.56 | 275.28 | 273.01 | 273.24 | 273.24 | 900,300 |
| 2023-12-27 | 275.61 | 277.49 | 273.00 | 274.64 | 274.64 | 858,300 |
| 2023-12-26 | 276.64 | 279.18 | 274.38 | 274.96 | 274.96 | 872,400 |
| 2023-12-22 | 275.99 | 276.73 | 269.01 | 275.82 | 275.82 | 1,845,900 |
| 2023-12-21 | 273.69 | 275.84 | 272.59 | 275.57 | 275.57 | 852,900 |
| 2023-12-20 | 273.78 | 275.63 | 270.73 | 270.79 | 270.79 | 1,100,400 |
| 2023-12-19 | 275.00 | 277.78 | 273.81 | 274.33 | 274.33 | 1,334,100 |
| 2023-12-18 | 271.91 | 274.64 | 271.52 | 273.50 | 273.50 | 1,439,600 |
| 2023-12-15 | 270.23 | 273.06 | 270.08 | 271.52 | 271.52 | 3,717,100 |
| 2023-12-14 | 277.61 | 277.65 | 269.08 | 270.10 | 270.10 | 1,854,800 |
| 2023-12-13 | 277.19 | 278.20 | 271.54 | 276.57 | 276.57 | 1,511,900 |
| 2023-12-12 | 268.75 | 274.56 | 266.51 | 274.23 | 274.23 | 1,515,200 |
| 2023-12-11 | 261.60 | 270.82 | 261.60 | 268.75 | 268.75 | 1,840,500 |
| 2023-12-08 | 257.56 | 261.58 | 257.56 | 259.93 | 259.93 | 1,049,300 |
| 2023-12-07 | 258.63 | 259.62 | 256.95 | 259.47 | 259.47 | 1,406,000 |
| 2023-12-06 | 263.38 | 263.45 | 257.13 | 257.68 | 257.68 | 1,757,900 |
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.