Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	159.90	162.92	159.12	162.36	162.36	1,353,500
2022-12-19	163.15	163.15	160.02	160.95	160.95	944,700
2022-12-16	163.01	166.61	161.45	163.20	163.20	2,992,900
2022-12-15	163.04	163.96	160.38	162.23	162.23	1,584,600
2022-12-14	168.23	171.23	164.25	165.47	165.47	1,459,400
2022-12-13	174.31	174.48	166.07	168.23	168.23	1,657,400
2022-12-12	163.96	166.84	163.76	166.09	166.09	1,414,100
2022-12-09	163.32	164.66	162.17	163.67	163.67	1,299,800
2022-12-08	162.12	165.44	161.36	164.06	164.06	1,397,200
2022-12-07	162.32	163.10	159.72	160.59	160.59	1,674,000
2022-12-06	166.92	166.92	162.16	163.66	163.66	1,152,400
2022-12-05	170.45	170.92	165.51	166.46	166.46	1,441,400
2022-12-02	172.93	173.45	170.29	172.43	172.43	1,255,300
2022-12-01	174.75	177.27	173.33	176.78	176.78	1,931,900
2022-11-30	164.20	172.25	164.02	172.04	172.04	2,565,600
2022-11-29	165.36	165.36	161.90	163.52	163.52	1,142,200
2022-11-28	167.54	169.48	164.17	164.95	164.95	1,401,100
2022-11-25	167.51	168.35	166.94	167.31	167.31	441,100
2022-11-23	163.00	168.65	163.00	167.51	167.51	721,500
2022-11-22	162.60	165.63	160.87	165.20	165.20	1,118,400
2022-11-21	164.45	164.45	161.65	161.86	161.86	1,184,900
2022-11-18	167.67	168.16	163.61	165.02	165.02	1,198,600
2022-11-17	165.20	166.98	162.87	165.10	165.10	1,555,200
2022-11-16	168.68	170.49	167.16	168.86	168.86	1,137,500
2022-11-15	171.78	172.40	167.18	168.74	168.74	2,008,800
2022-11-14	166.03	169.38	165.45	167.93	167.93	1,773,100
2022-11-11	162.47	167.99	161.49	166.90	166.90	2,273,800
2022-11-10	156.66	162.61	155.69	162.02	162.02	2,656,200
2022-11-09	147.65	148.55	145.94	147.76	147.76	1,070,000
2022-11-08	147.11	151.09	146.44	149.10	149.10	1,236,400
2022-11-07	143.75	146.61	141.62	146.00	146.00	2,085,300
2022-11-04	144.34	144.72	138.76	142.41	142.41	2,998,700
2022-11-03	144.00	145.75	142.38	142.86	142.86	1,870,200
2022-11-02	151.54	152.40	145.02	145.09	145.09	2,667,200
2022-11-01	153.25	153.76	149.81	150.93	150.93	1,299,600
2022-10-31	150.19	152.56	149.42	151.39	151.39	1,544,200
2022-10-28	149.66	151.82	148.83	151.48	151.48	1,944,800
2022-10-27	149.70	150.96	146.36	148.58	148.58	2,169,000
2022-10-26	148.23	152.26	147.44	149.05	149.05	2,485,800
2022-10-25	158.21	160.74	150.86	151.32	151.32	5,082,600
2022-10-24	160.04	161.40	157.07	160.22	160.22	1,832,200
2022-10-21	152.10	158.86	150.69	158.34	158.34	2,034,400
2022-10-20	154.12	156.61	152.00	153.05	153.05	1,599,900
2022-10-19	152.66	154.28	151.73	153.72	153.72	1,164,600
2022-10-18	158.00	159.82	154.15	155.56	155.56	1,683,400
2022-10-17	152.23	155.17	151.84	154.07	154.07	2,288,000
2022-10-14	152.32	152.92	147.23	147.45	147.45	2,373,500
2022-10-13	142.37	151.62	142.34	150.55	150.55	4,676,600
2022-10-12	149.24	151.33	147.83	147.97	147.97	2,662,100
2022-10-11	154.57	154.90	147.06	148.04	148.04	4,034,100
2022-10-10	159.48	159.86	152.73	154.71	154.71	2,242,400
2022-10-07	165.26	165.62	158.00	158.90	158.90	2,415,700
2022-10-06	169.95	171.64	168.17	168.41	168.41	1,849,700
2022-10-05	170.01	170.79	167.72	169.70	169.70	2,585,500
2022-10-04	173.28	174.33	170.34	171.33	171.33	2,127,000
2022-10-03	164.39	171.26	164.39	170.28	170.28	1,797,500
2022-09-30	164.75	167.58	163.27	163.43	163.43	2,156,800
2022-09-29	165.59	166.85	163.15	164.69	164.69	1,584,900
2022-09-28	164.00	167.66	162.09	166.97	166.97	1,477,100
2022-09-27	164.26	164.91	160.61	163.13	163.13	1,539,200

← NewerPage 17 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.