Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	335.20	340.29	328.87	330.46	330.46	2,139,600
2026-07-22	339.06	346.33	334.59	337.01	337.01	2,342,300
2026-07-21	328.36	347.13	328.36	344.64	344.64	2,681,600
2026-07-20	333.02	339.11	328.75	329.93	329.93	2,118,000
2026-07-17	334.56	342.29	320.07	330.11	330.11	5,188,500
2026-07-16	366.01	369.13	358.74	364.65	364.65	1,468,900
2026-07-15	383.36	385.30	369.05	371.50	371.50	1,622,400
2026-07-14	370.95	383.00	370.88	376.80	376.80	1,256,900
2026-07-13	390.64	391.00	375.12	377.92	377.92	1,338,600
2026-07-10	387.93	389.49	380.21	384.17	384.17	940,500
2026-07-09	370.14	386.34	368.34	385.95	385.95	1,586,200
2026-07-08	367.34	374.45	366.12	374.06	374.06	1,430,100
2026-07-07	375.84	379.99	365.63	371.06	371.06	1,571,000
2026-07-06	369.60	377.87	367.55	375.77	375.77	1,871,500
2026-07-02	375.28	381.78	370.50	373.14	373.14	2,072,200
2026-07-01	383.88	386.75	376.58	377.73	377.73	1,693,400
2026-06-30	371.50	381.56	368.43	375.32	375.32	2,917,800
2026-06-29	381.48	387.19	371.37	372.72	372.72	2,675,600
2026-06-26	362.25	381.90	358.76	377.27	377.27	3,904,700
2026-06-25	378.49	378.49	363.73	368.23	368.23	2,171,200
2026-06-24	375.69	379.62	371.59	372.40	372.40	1,935,100
2026-06-23	383.17	386.55	377.33	379.06	379.06	2,139,700
2026-06-22	392.00	392.00	378.20	389.04	389.04	3,015,600
2026-06-18	391.10	401.18	385.43	387.39	387.39	7,091,800
2026-06-17	388.43	403.38	386.46	389.60	389.60	2,381,900
2026-06-16	387.19	398.27	387.19	387.85	387.85	1,650,700
2026-06-15	391.00	397.82	389.33	394.50	394.50	1,846,500
2026-06-12	381.22	389.80	375.94	384.96	384.96	1,366,100
2026-06-11	382.00	389.54	377.21	383.74	383.74	2,128,100
2026-06-10	383.45	399.23	382.00	385.13	385.13	1,783,700
2026-06-09	396.66	406.67	377.11	390.90	390.90	2,595,400
2026-06-08	383.00	396.71	381.85	394.24	394.24	2,582,900
2026-06-05	402.00	407.00	373.54	376.19	376.19	3,520,100
2026-06-04	407.73	415.83	401.93	411.68	411.68	2,998,700
2026-06-03	410.00	411.04	401.03	408.00	408.00	2,877,400
2026-06-02	405.98	416.69	401.04	416.39	416.39	3,168,100
2026-06-01	393.00	414.92	383.94	414.16	414.16	4,522,700
2026-05-29	375.00	378.04	372.28	374.93	374.93	3,184,200
2026-05-28	374.88	379.05	366.99	373.85	373.85	1,924,600
2026-05-27	378.95	383.80	370.35	374.05	374.05	2,358,400
2026-05-26	380.00	383.24	369.62	381.75	381.75	1,964,700
2026-05-22	361.88	381.55	361.54	373.59	373.59	2,206,200
2026-05-21	349.88	362.21	347.56	358.46	358.46	1,757,200
2026-05-20	335.39	351.37	331.56	350.89	350.89	2,027,700
2026-05-19	342.67	348.12	337.89	338.12	338.12	1,742,900
2026-05-18	346.91	350.06	341.49	345.99	345.99	1,903,600
2026-05-15	351.81	352.00	345.68	347.24	347.24	1,703,300
2026-05-14	350.03	355.21	348.46	352.84	352.84	1,476,300
2026-05-13	359.04	361.03	350.55	354.55	354.55	2,321,500
2026-05-12	361.10	361.99	355.56	358.04	358.04	1,995,600
2026-05-11	359.07	365.00	358.03	364.20	364.20	2,642,200
2026-05-08	356.08	365.01	353.18	362.70	362.70	2,317,500
2026-05-07	358.00	362.71	354.87	356.90	356.90	1,870,800
2026-05-06	353.50	355.49	347.49	354.90	354.90	2,420,600
2026-05-05	351.30	354.89	346.13	353.63	353.63	1,965,700
2026-05-04	342.38	351.01	340.61	349.51	349.51	3,152,200
2026-05-01	336.50	342.37	334.00	340.94	340.94	1,825,700
2026-04-30	328.75	330.08	319.78	329.59	329.59	2,077,800
2026-04-29	323.71	331.36	315.51	329.95	329.95	2,949,700
2026-04-28	329.70	338.55	317.07	325.31	325.31	4,885,200

← NewerPage 2 of 79 · 4,728 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.