Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	238.78	243.83	238.78	243.24	243.24	1,146,900
2023-09-08	241.42	243.53	236.56	237.99	237.99	1,234,000
2023-09-07	246.04	246.47	235.83	241.46	241.46	1,555,500
2023-09-06	244.47	247.50	244.47	246.70	246.70	1,251,300
2023-09-05	243.44	247.12	240.37	245.51	245.51	1,302,600
2023-09-01	242.21	243.83	239.66	243.56	243.56	1,004,700
2023-08-31	239.88	242.74	239.42	240.44	240.44	1,453,100
2023-08-30	238.34	240.45	237.94	239.88	239.88	1,015,500
2023-08-29	232.46	238.26	230.86	237.79	237.79	1,242,300
2023-08-28	233.97	234.51	231.94	233.55	233.55	601,400
2023-08-25	228.00	233.11	228.00	232.51	232.51	1,293,800
2023-08-24	236.98	237.91	227.62	228.04	228.04	1,489,900
2023-08-23	227.28	234.31	226.49	233.58	233.58	1,936,600
2023-08-22	226.90	227.96	224.75	225.51	225.51	1,003,800
2023-08-21	222.43	226.26	221.67	225.00	225.00	1,341,900
2023-08-18	217.77	221.37	217.77	220.55	220.55	1,080,600
2023-08-17	224.25	225.47	219.82	220.31	220.31	1,169,700
2023-08-16	226.51	227.56	223.09	223.24	223.24	1,134,700
2023-08-15	227.96	228.37	224.77	226.16	226.16	1,171,500
2023-08-14	224.96	228.38	223.95	227.90	227.90	1,053,800
2023-08-11	223.40	226.76	222.85	226.07	226.07	949,400
2023-08-10	228.13	229.74	224.28	225.61	225.61	858,100
2023-08-09	228.17	228.98	222.22	225.30	225.30	1,348,600
2023-08-08	229.80	230.84	227.94	228.93	228.93	1,466,200
2023-08-07	230.51	233.70	230.09	232.44	232.44	1,183,800
2023-08-04	229.86	232.98	227.03	229.00	229.00	1,413,200
2023-08-03	227.85	229.84	227.39	228.59	228.59	1,148,400
2023-08-02	231.51	231.51	226.42	228.74	228.74	1,599,500
2023-08-01	231.43	234.52	230.32	233.63	233.63	1,008,100
2023-07-31	234.86	236.29	231.41	234.01	234.01	1,615,300
2023-07-28	237.77	238.36	232.58	234.24	234.24	1,552,900
2023-07-27	238.83	242.16	233.97	234.90	234.90	2,158,700
2023-07-26	236.38	238.00	231.57	233.96	233.96	1,902,700
2023-07-25	231.82	240.90	231.56	238.29	238.29	3,019,000
2023-07-24	242.49	243.28	238.11	241.27	241.27	2,065,700
2023-07-21	241.16	244.45	240.83	242.86	242.86	5,338,800
2023-07-20	245.23	248.16	238.15	238.79	238.79	1,756,700
2023-07-19	244.67	245.58	241.56	242.49	242.49	1,375,500
2023-07-18	244.44	244.96	239.06	244.09	244.09	1,732,000
2023-07-17	240.27	245.24	239.71	244.44	244.44	1,384,100
2023-07-14	239.42	244.45	239.42	240.74	240.74	1,304,100
2023-07-13	236.93	240.08	235.61	239.51	239.51	1,942,200
2023-07-12	236.04	236.54	230.46	232.74	232.74	1,635,600
2023-07-11	234.13	234.39	228.72	231.87	231.87	1,238,200
2023-07-10	227.39	235.47	227.39	234.42	234.42	1,911,500
2023-07-07	229.82	230.04	226.11	226.89	226.89	1,494,600
2023-07-06	228.84	230.74	227.50	230.07	230.07	1,184,900
2023-07-05	233.31	237.67	232.35	232.52	232.52	1,438,600
2023-07-03	234.38	235.42	232.00	235.40	235.40	860,300
2023-06-30	230.99	235.75	230.05	234.52	234.52	1,923,400
2023-06-29	230.77	231.59	227.64	228.54	228.54	1,063,000
2023-06-28	227.69	230.18	226.54	229.36	229.36	1,462,900
2023-06-27	223.51	229.70	223.51	228.80	228.80	1,591,100
2023-06-26	224.64	228.65	222.88	223.01	223.01	1,438,300
2023-06-23	225.47	227.91	223.69	225.32	225.32	7,001,700
2023-06-22	226.11	228.99	222.86	227.00	227.00	2,683,900
2023-06-21	233.00	233.64	226.03	228.01	228.01	3,129,800
2023-06-20	234.52	236.70	230.71	232.53	232.53	2,393,200
2023-06-16	240.74	240.74	234.42	235.84	235.84	5,007,100
2023-06-15	234.88	239.50	233.39	237.77	237.77	2,757,000

← NewerPage 14 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.