Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	161.49	164.99	161.49	162.38	162.38	1,776,500
2022-09-23	160.96	162.50	159.12	160.97	160.97	1,669,300
2022-09-22	164.31	165.79	161.87	162.32	162.32	1,811,300
2022-09-21	168.55	172.06	166.00	166.04	166.04	2,100,000
2022-09-20	165.97	168.30	165.79	166.99	166.99	1,734,800
2022-09-19	162.63	167.29	162.57	167.19	167.19	1,555,800
2022-09-16	161.92	164.80	160.82	164.27	164.27	3,470,900
2022-09-15	165.38	165.77	161.16	163.05	163.05	2,164,200
2022-09-14	168.38	168.84	165.19	167.23	167.23	1,563,700
2022-09-13	169.68	170.49	166.66	166.92	166.92	1,947,100
2022-09-12	175.11	175.45	173.58	175.02	175.02	1,439,200
2022-09-09	173.46	175.97	173.31	174.68	174.68	1,292,500
2022-09-08	169.46	172.98	168.78	171.84	171.84	1,778,900
2022-09-07	168.62	171.89	167.62	170.89	170.89	1,394,000
2022-09-06	168.39	170.40	166.64	167.82	167.82	1,628,100
2022-09-02	171.34	172.85	167.16	168.17	168.17	1,416,300
2022-09-01	171.00	171.49	166.89	170.04	170.04	2,353,300
2022-08-31	175.33	176.62	172.64	173.77	173.77	2,072,200
2022-08-30	175.86	176.14	171.18	174.23	174.23	1,381,100
2022-08-29	175.65	177.51	174.72	174.83	174.83	1,326,200
2022-08-26	184.42	184.42	177.48	177.83	177.83	1,750,100
2022-08-25	184.69	185.38	182.78	184.80	184.80	1,163,800
2022-08-24	185.40	185.40	182.64	182.99	182.99	1,315,100
2022-08-23	183.82	186.07	183.00	183.25	183.25	1,012,800
2022-08-22	186.34	187.13	184.51	184.90	184.90	1,275,800
2022-08-19	188.12	189.25	186.62	188.04	188.04	1,329,700
2022-08-18	190.90	192.80	190.41	190.73	190.73	1,221,700
2022-08-17	191.98	192.35	190.03	191.00	191.00	1,341,500
2022-08-16	191.48	194.97	191.14	192.63	192.63	1,622,000
2022-08-15	188.83	193.21	188.62	193.09	193.09	1,659,300
2022-08-12	187.00	189.30	186.45	188.83	188.83	1,805,900
2022-08-11	187.92	188.48	185.66	186.35	186.35	1,677,000
2022-08-10	188.58	189.93	185.68	186.34	186.34	1,737,000
2022-08-09	183.94	185.65	183.12	184.61	184.61	1,458,800
2022-08-08	186.82	187.61	183.30	184.33	184.33	1,691,000
2022-08-05	182.00	186.69	181.96	186.55	186.55	1,422,800
2022-08-04	182.89	185.63	181.28	185.58	185.58	1,599,100
2022-08-03	182.19	183.05	176.25	181.95	181.95	3,271,000
2022-08-02	183.60	185.10	182.11	183.45	183.45	1,709,100
2022-08-01	183.02	187.51	183.02	185.04	185.04	1,812,000
2022-07-29	182.96	186.58	182.96	186.08	186.08	1,594,500
2022-07-28	177.82	183.89	177.48	183.62	183.62	2,115,800
2022-07-27	171.63	178.51	171.63	176.62	176.62	2,118,200
2022-07-26	170.54	174.50	169.94	170.75	170.75	2,713,100
2022-07-25	167.72	167.96	165.19	167.66	167.66	1,338,800
2022-07-22	169.46	171.11	167.23	167.71	167.71	1,804,300
2022-07-21	164.91	168.76	163.60	168.75	168.75	1,409,000
2022-07-20	162.33	165.94	161.58	164.02	164.02	1,453,200
2022-07-19	158.09	162.13	157.42	161.58	161.58	1,307,500
2022-07-18	158.08	158.95	154.22	155.06	155.06	1,043,800
2022-07-15	155.99	158.09	153.48	157.00	157.00	1,386,600
2022-07-14	152.21	155.36	148.85	154.02	154.02	1,281,400
2022-07-13	150.49	154.26	149.17	153.34	153.34	941,500
2022-07-12	159.35	162.19	153.50	154.22	154.22	1,430,800
2022-07-11	158.87	159.74	156.99	157.87	157.87	1,159,100
2022-07-08	158.50	161.42	157.22	160.42	160.42	1,051,100
2022-07-07	156.41	160.76	156.21	160.19	160.19	1,409,900
2022-07-06	152.65	157.44	150.95	156.04	156.04	1,675,800
2022-07-05	148.98	151.92	147.00	151.64	151.64	1,456,400
2022-07-01	149.76	150.78	147.40	149.64	149.64	1,509,300

← NewerPage 18 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.