Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	207.00	207.89	204.73	207.07	207.07	2,757,000
2023-03-17	206.78	209.50	205.43	206.88	206.88	4,539,600
2023-03-16	202.10	209.28	200.01	207.82	207.82	3,228,500
2023-03-15	202.64	203.94	200.49	202.94	202.94	3,116,300
2023-03-14	197.86	203.68	197.42	203.52	203.52	2,190,700
2023-03-13	194.55	198.57	193.12	196.27	196.27	2,309,800
2023-03-10	196.68	198.08	192.78	195.67	195.67	2,385,300
2023-03-09	199.33	201.97	196.12	196.40	196.40	1,864,500
2023-03-08	195.71	199.46	195.17	199.30	199.30	1,440,600
2023-03-07	196.49	198.15	194.34	195.35	195.35	1,403,100
2023-03-06	196.94	198.81	195.26	197.40	197.40	1,614,800
2023-03-03	193.85	196.77	192.81	196.50	196.50	1,563,600
2023-03-02	190.32	193.39	189.30	192.64	192.64	1,472,400
2023-03-01	193.14	193.57	190.69	191.43	191.43	1,204,700
2023-02-28	193.26	195.23	192.74	192.94	192.94	1,715,100
2023-02-27	195.35	195.99	192.66	193.18	193.18	1,354,100
2023-02-24	192.65	195.37	192.45	193.74	193.74	1,180,500
2023-02-23	196.03	198.57	194.66	196.62	196.62	1,669,400
2023-02-22	193.24	196.00	192.88	193.99	193.99	1,779,300
2023-02-21	192.19	193.58	191.44	192.65	192.65	1,785,900
2023-02-17	192.33	195.12	191.10	194.44	194.44	1,993,900
2023-02-16	196.28	198.44	193.45	194.62	194.62	2,903,100
2023-02-15	199.10	202.96	198.73	202.26	202.26	2,140,300
2023-02-14	193.40	199.86	192.00	199.09	199.09	3,361,100
2023-02-13	185.10	186.85	183.80	185.70	185.70	1,992,300
2023-02-10	184.10	185.14	183.42	183.80	183.80	1,169,900
2023-02-09	188.15	190.59	185.54	186.27	186.27	1,489,600
2023-02-08	187.78	188.54	184.88	185.45	185.45	1,389,200
2023-02-07	185.29	189.24	183.26	188.33	188.33	1,208,600
2023-02-06	184.46	186.99	184.00	185.91	185.91	1,072,000
2023-02-03	185.20	188.68	184.23	185.85	185.85	1,158,900
2023-02-02	190.73	191.92	188.40	189.22	189.22	1,909,700
2023-02-01	181.78	190.25	181.28	188.89	188.89	1,613,200
2023-01-31	181.36	183.73	180.75	182.83	182.83	1,741,900
2023-01-30	183.61	183.72	180.62	180.74	180.74	1,191,200
2023-01-27	183.93	186.24	183.11	185.03	185.03	1,137,500
2023-01-26	184.90	185.86	182.59	185.63	185.63	857,100
2023-01-25	179.31	182.76	176.49	182.48	182.48	1,103,300
2023-01-24	183.35	183.66	181.38	182.38	182.38	1,201,900
2023-01-23	177.20	184.24	177.20	183.41	183.41	1,813,500
2023-01-20	171.69	178.95	171.68	178.26	178.26	1,769,200
2023-01-19	171.64	173.43	171.23	171.95	171.95	1,549,400
2023-01-18	174.40	177.60	172.21	172.46	172.46	1,445,600
2023-01-17	171.79	174.52	169.41	172.97	172.97	2,034,200
2023-01-13	166.00	169.37	166.00	169.26	169.26	1,021,100
2023-01-12	168.17	168.66	164.85	168.06	168.06	1,039,200
2023-01-11	164.58	168.70	163.76	168.47	168.47	1,523,600
2023-01-10	164.59	166.61	162.48	164.32	164.32	1,302,100
2023-01-09	161.34	168.52	161.34	165.92	165.92	1,924,900
2023-01-06	158.75	160.32	155.20	159.66	159.66	1,194,200
2023-01-05	157.56	158.74	154.88	156.80	156.80	1,728,200
2023-01-04	161.00	162.10	157.46	159.23	159.23	1,329,000
2023-01-03	162.83	164.00	157.50	159.64	159.64	992,800
2022-12-30	159.92	160.75	158.41	160.64	160.64	739,400
2022-12-29	159.59	163.18	159.40	161.93	161.93	771,600
2022-12-28	159.95	161.73	158.18	158.34	158.34	769,500
2022-12-27	161.10	161.10	158.97	160.05	160.05	615,200
2022-12-23	160.92	161.95	159.25	161.45	161.45	709,700
2022-12-22	162.99	163.34	158.94	161.76	161.76	1,154,000
2022-12-21	162.79	165.77	161.61	165.41	165.41	1,178,700

← NewerPage 16 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.