Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	260.72	263.15	257.55	262.18	262.18	1,449,400
2023-12-04	267.56	268.08	258.03	263.48	263.48	2,172,500
2023-12-01	272.85	273.40	268.38	270.35	270.35	1,679,100
2023-11-30	277.66	279.33	269.58	273.27	273.27	1,955,300
2023-11-29	273.39	277.52	273.39	275.21	275.21	1,140,400
2023-11-28	270.56	273.00	270.28	270.72	270.72	985,900
2023-11-27	270.73	273.88	268.21	271.55	271.55	1,085,400
2023-11-24	269.11	270.61	265.72	270.61	270.61	563,700
2023-11-22	271.91	273.91	270.18	270.35	270.35	826,000
2023-11-21	270.57	272.69	269.11	270.39	270.39	972,200
2023-11-20	269.58	270.46	266.66	270.25	270.25	1,297,700
2023-11-17	267.83	269.75	266.40	268.27	268.27	1,013,300
2023-11-16	265.79	269.32	263.26	266.99	266.99	1,696,700
2023-11-15	273.38	274.32	264.08	265.79	265.79	2,123,100
2023-11-14	268.49	272.99	265.59	272.62	272.62	1,684,200
2023-11-13	260.60	265.44	259.58	263.94	263.94	1,174,600
2023-11-10	258.99	262.46	257.00	261.56	261.56	1,754,100
2023-11-09	256.95	259.49	255.13	256.45	256.45	1,151,000
2023-11-08	255.00	257.48	253.41	256.40	256.40	1,075,900
2023-11-07	251.20	254.55	249.76	253.73	253.73	1,173,800
2023-11-06	250.11	250.78	247.33	249.77	249.77	1,173,000
2023-11-03	245.94	251.00	245.45	249.54	249.54	1,525,400
2023-11-02	247.88	248.54	242.12	244.48	244.48	1,774,300
2023-11-01	240.80	245.73	240.35	244.88	244.88	1,582,900
2023-10-31	235.15	240.30	233.51	239.85	239.85	1,618,800
2023-10-30	232.99	235.45	230.65	233.72	233.72	1,095,700
2023-10-27	232.71	233.28	229.12	230.87	230.87	1,428,100
2023-10-26	231.17	235.16	228.66	230.44	230.44	1,721,900
2023-10-25	237.04	238.17	229.69	231.03	231.03	1,514,500
2023-10-24	234.69	243.94	232.59	237.41	237.41	2,591,000
2023-10-23	239.08	242.32	236.19	239.92	239.92	1,346,000
2023-10-20	245.13	245.13	238.03	238.64	238.64	1,361,400
2023-10-19	248.60	250.24	243.93	245.06	245.06	1,252,100
2023-10-18	248.82	251.30	245.94	246.56	246.56	1,437,300
2023-10-17	248.58	251.47	245.83	250.02	250.02	1,543,800
2023-10-16	251.94	252.69	247.50	251.42	251.42	1,502,900
2023-10-13	252.98	253.74	248.32	250.25	250.25	1,306,300
2023-10-12	254.36	255.85	250.62	252.20	252.20	1,085,400
2023-10-11	250.32	253.97	250.32	252.98	252.98	1,227,800
2023-10-10	248.27	253.44	246.18	249.75	249.75	1,657,200
2023-10-09	241.15	248.72	240.30	247.34	247.34	1,184,500
2023-10-06	232.88	244.88	231.84	243.95	243.95	1,415,400
2023-10-05	234.50	235.69	231.10	234.77	234.77	808,200
2023-10-04	230.93	235.78	230.17	235.05	235.05	832,900
2023-10-03	233.63	237.12	227.77	228.69	228.69	1,076,700
2023-10-02	235.44	237.87	234.48	236.49	236.49	747,100
2023-09-29	236.68	239.12	233.12	234.30	234.30	900,700
2023-09-28	230.01	236.22	229.23	234.01	234.01	1,237,200
2023-09-27	230.33	232.38	227.77	230.65	230.65	1,197,000
2023-09-26	230.61	230.78	227.05	229.26	229.26	1,058,400
2023-09-25	230.99	232.66	229.42	231.25	231.25	864,300
2023-09-22	229.67	233.25	229.67	230.66	230.66	786,800
2023-09-21	231.30	232.41	228.52	228.58	228.58	1,092,800
2023-09-20	237.47	238.29	234.19	234.20	234.20	718,400
2023-09-19	235.66	236.71	233.11	236.56	236.56	610,800
2023-09-18	233.11	237.24	232.81	236.83	236.83	680,500
2023-09-15	242.64	242.64	232.19	234.08	234.08	2,806,100
2023-09-14	243.12	244.15	238.18	242.82	242.82	1,205,300
2023-09-13	236.46	243.03	236.46	241.13	241.13	1,164,700
2023-09-12	241.90	242.05	236.34	236.46	236.46	986,400

← NewerPage 13 of 79 · 4,730 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.