Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	149.34	152.51	148.41	150.03	150.03	2,087,800
2022-06-29	150.56	152.32	149.38	150.92	150.92	1,141,600
2022-06-28	154.39	155.37	149.51	150.12	150.12	1,300,800
2022-06-27	157.25	158.32	153.70	154.45	154.45	1,193,700
2022-06-24	152.80	157.89	152.27	157.62	157.62	2,176,000
2022-06-23	147.96	151.36	145.14	151.06	151.06	1,840,800
2022-06-22	146.12	149.35	145.09	145.96	145.96	1,958,800
2022-06-21	145.65	150.14	145.35	148.14	148.14	2,022,200
2022-06-17	141.65	145.00	140.27	143.09	143.09	2,946,300
2022-06-16	143.20	144.51	139.73	141.08	141.08	1,611,200
2022-06-15	145.20	149.91	144.02	147.72	147.72	1,647,400
2022-06-14	142.65	144.14	140.22	143.39	143.39	1,048,900
2022-06-13	144.40	145.30	140.89	141.66	141.66	1,443,700
2022-06-10	151.74	152.49	147.84	149.11	149.11	1,195,000
2022-06-09	158.48	160.03	155.75	155.81	155.81	1,199,200
2022-06-08	161.84	162.11	158.88	159.93	159.93	1,489,200
2022-06-07	158.58	162.98	157.97	162.27	162.27	927,800
2022-06-06	160.90	164.18	159.34	160.29	160.29	1,092,100
2022-06-03	159.11	159.92	157.38	158.56	158.56	1,096,700
2022-06-02	152.83	161.69	152.43	161.41	161.41	1,451,800
2022-06-01	155.15	157.77	151.89	153.22	153.22	1,072,300
2022-05-31	155.74	155.79	151.83	153.73	153.73	2,655,400
2022-05-27	150.00	156.33	149.88	156.24	156.24	1,330,700
2022-05-26	146.44	149.60	144.73	148.67	148.67	1,214,200
2022-05-25	142.20	146.18	142.00	145.06	145.06	1,586,900
2022-05-24	145.68	146.64	142.56	144.00	144.00	1,492,000
2022-05-23	147.20	148.43	145.17	147.63	147.63	1,333,200
2022-05-20	146.93	147.47	141.00	146.60	146.60	2,917,600
2022-05-19	136.27	146.94	136.27	143.83	143.83	2,436,400
2022-05-18	140.30	141.40	135.47	136.30	136.30	1,376,800
2022-05-17	143.12	144.25	139.79	142.87	142.87	1,064,700
2022-05-16	140.95	141.64	138.92	139.38	139.38	1,297,800
2022-05-13	137.81	143.13	137.70	142.44	142.44	1,826,400
2022-05-12	133.41	136.94	132.32	135.82	135.82	1,604,700
2022-05-11	138.88	143.62	135.29	135.68	135.68	1,550,900
2022-05-10	141.51	143.88	136.94	141.17	141.17	1,705,100
2022-05-09	143.39	144.35	136.38	137.18	137.18	2,216,900
2022-05-06	148.12	149.22	142.82	146.37	146.37	1,539,400
2022-05-05	156.08	156.49	147.15	149.40	149.40	1,590,100
2022-05-04	153.54	158.71	148.89	158.34	158.34	1,542,500
2022-05-03	150.32	153.80	149.87	152.85	152.85	1,387,700
2022-05-02	150.54	152.04	146.12	150.49	150.49	2,016,400
2022-04-29	157.47	158.66	149.92	150.85	150.85	1,657,200
2022-04-28	155.88	160.97	153.07	159.01	159.01	1,757,900
2022-04-27	151.92	156.98	151.54	153.41	153.41	2,012,100
2022-04-26	158.00	159.50	150.50	151.54	151.54	3,901,400
2022-04-25	148.38	151.35	147.21	151.10	151.10	2,350,900
2022-04-22	151.08	153.04	147.81	148.07	148.07	1,350,200
2022-04-21	159.00	160.97	150.99	151.86	151.86	1,459,700
2022-04-20	157.01	157.94	155.80	157.13	157.13	1,834,400
2022-04-19	149.68	156.22	149.39	155.62	155.62	1,322,300
2022-04-18	148.52	151.70	148.24	150.61	150.61	1,123,600
2022-04-14	156.05	156.17	149.05	149.80	149.80	2,113,000
2022-04-13	154.00	158.61	153.87	155.79	155.79	1,773,300
2022-04-12	157.21	159.01	152.86	153.37	153.37	1,298,200
2022-04-11	157.20	157.20	152.51	153.74	153.74	1,441,300
2022-04-08	161.30	161.75	157.82	158.24	158.24	1,205,000
2022-04-07	161.11	164.52	160.55	163.13	163.13	1,952,100
2022-04-06	160.62	163.78	158.79	161.85	161.85	1,415,500
2022-04-05	167.37	167.78	162.09	163.45	163.45	1,156,700

← NewerPage 19 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.