Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	237.24	238.42	234.11	236.06	236.06	2,684,500
2023-06-13	240.19	242.65	235.79	239.00	239.00	2,092,700
2023-06-12	230.91	233.39	228.23	233.22	233.22	1,444,000
2023-06-09	229.59	232.59	228.70	229.30	229.30	1,295,300
2023-06-08	222.12	229.47	221.45	228.08	228.08	1,778,600
2023-06-07	227.77	230.43	221.68	222.47	222.47	2,273,400
2023-06-06	232.88	233.43	227.24	228.78	228.78	1,235,100
2023-06-05	228.24	234.09	227.32	232.33	232.33	1,766,300
2023-06-02	232.15	233.11	229.32	229.69	229.69	2,098,400
2023-06-01	228.57	233.98	227.64	232.39	232.39	1,964,200
2023-05-31	231.35	234.25	228.74	230.91	230.91	3,149,000
2023-05-30	231.98	239.00	231.51	234.75	234.75	3,316,600
2023-05-26	226.26	232.14	226.15	228.33	228.33	2,810,100
2023-05-25	208.75	225.46	208.50	224.49	224.49	3,818,800
2023-05-24	204.41	204.95	203.13	203.67	203.67	1,520,700
2023-05-23	210.88	211.07	205.18	205.76	205.76	1,571,100
2023-05-22	215.55	215.94	211.40	211.63	211.63	1,847,100
2023-05-19	217.91	219.09	214.78	216.71	216.71	1,751,600
2023-05-18	205.53	217.46	205.46	216.84	216.84	3,005,400
2023-05-17	202.66	205.62	202.08	204.15	204.15	1,293,100
2023-05-16	202.31	203.54	201.73	202.46	202.46	1,254,100
2023-05-15	200.86	202.34	198.92	202.31	202.31	1,434,500
2023-05-12	202.04	202.41	199.86	201.16	201.16	1,223,000
2023-05-11	203.68	203.72	199.32	201.46	201.46	1,841,400
2023-05-10	205.70	206.23	202.33	204.19	204.19	1,404,000
2023-05-09	205.14	206.29	203.23	204.03	204.03	1,024,600
2023-05-08	205.43	206.33	203.56	205.56	205.56	734,800
2023-05-05	205.94	206.99	203.37	205.24	205.24	1,749,100
2023-05-04	208.10	208.67	204.95	205.03	205.03	1,271,900
2023-05-03	208.98	209.96	207.04	207.45	207.45	1,084,400
2023-05-02	211.31	212.91	207.87	208.97	208.97	1,435,100
2023-05-01	209.30	211.50	207.70	210.65	210.65	1,075,600
2023-04-28	207.83	211.95	207.69	209.45	209.45	1,996,200
2023-04-27	204.84	208.44	202.66	207.86	207.86	1,738,800
2023-04-26	203.90	207.33	203.04	203.61	203.61	2,223,000
2023-04-25	200.60	204.70	194.01	203.90	203.90	5,320,600
2023-04-24	212.78	214.81	212.37	212.98	212.98	1,416,100
2023-04-21	213.58	214.48	210.36	213.00	213.00	1,461,000
2023-04-20	212.36	215.78	212.36	213.73	213.73	1,173,000
2023-04-19	212.87	214.06	212.23	213.67	213.67	937,600
2023-04-18	214.86	215.52	212.94	213.77	213.77	915,300
2023-04-17	215.00	215.48	211.73	213.16	213.16	895,700
2023-04-14	214.87	216.73	212.92	214.55	214.55	1,273,100
2023-04-13	212.88	217.67	212.88	217.01	217.01	1,640,000
2023-04-12	215.00	216.33	211.81	212.18	212.18	1,416,600
2023-04-11	212.46	214.95	212.36	213.89	213.89	1,530,400
2023-04-10	207.24	214.13	207.02	213.61	213.61	2,167,900
2023-04-06	205.39	209.26	205.33	208.52	208.52	1,885,700
2023-04-05	210.12	211.08	206.14	207.56	207.56	1,455,100
2023-04-04	212.19	214.14	210.89	211.51	211.51	1,228,700
2023-04-03	209.00	211.60	208.73	211.39	211.39	1,603,400
2023-03-31	208.00	210.23	207.44	210.09	210.09	2,104,000
2023-03-30	207.34	207.99	205.39	207.01	207.01	1,629,700
2023-03-29	205.22	206.66	204.70	206.00	206.00	1,184,900
2023-03-28	204.65	205.72	201.35	203.28	203.28	1,180,800
2023-03-27	204.48	206.29	203.55	205.27	205.27	1,400,300
2023-03-24	206.63	206.95	203.05	204.48	204.48	2,302,500
2023-03-23	204.84	208.24	203.03	207.00	207.00	2,120,100
2023-03-22	206.72	209.23	203.96	204.00	204.00	2,039,800
2023-03-21	207.70	208.58	204.49	207.88	207.88	2,722,800

← NewerPage 15 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.