Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	165.95	168.73	165.05	167.11	167.11	1,257,200
2022-04-01	165.00	167.38	162.87	165.63	165.63	1,455,900
2022-03-31	164.55	166.58	163.00	164.46	164.46	2,446,200
2022-03-30	165.01	166.11	162.23	163.31	163.31	983,700
2022-03-29	164.73	167.36	163.13	165.97	165.97	1,148,000
2022-03-28	159.00	162.48	158.64	162.47	162.47	1,102,300
2022-03-25	162.81	163.24	157.33	158.84	158.84	1,274,900
2022-03-24	158.16	162.14	156.76	162.12	162.12	1,494,200
2022-03-23	158.92	159.92	155.19	157.29	157.29	1,068,400
2022-03-22	157.60	161.06	156.42	160.20	160.20	1,129,100
2022-03-21	157.38	158.25	153.95	157.20	157.20	1,643,400
2022-03-18	152.17	159.68	151.03	158.87	158.87	2,533,700
2022-03-17	149.95	153.93	149.44	153.32	153.32	1,647,000
2022-03-16	145.12	150.53	144.39	150.51	150.51	3,056,200
2022-03-15	140.39	143.71	139.42	142.50	142.50	2,831,100
2022-03-14	144.31	145.78	138.49	139.16	139.16	2,264,800
2022-03-11	151.08	151.77	144.67	144.91	144.91	1,382,400
2022-03-10	147.65	150.01	144.59	149.46	149.46	1,603,200
2022-03-09	149.47	152.22	146.96	150.89	150.89	2,086,700
2022-03-08	149.26	151.35	143.43	145.80	145.80	2,369,400
2022-03-07	154.94	155.38	150.25	150.40	150.40	2,089,600
2022-03-04	153.15	155.73	151.65	154.69	154.69	2,208,700
2022-03-03	158.52	159.51	152.70	153.94	153.94	1,662,100
2022-03-02	152.02	157.80	150.81	157.46	157.46	2,368,500
2022-03-01	151.69	154.14	149.31	150.53	150.53	2,074,800
2022-02-28	151.20	153.81	148.76	151.43	151.43	1,835,300
2022-02-25	148.40	153.33	147.12	152.93	152.93	2,117,700
2022-02-24	138.42	149.73	137.11	149.04	149.04	3,715,200
2022-02-23	150.23	150.97	140.58	140.88	140.88	4,882,500
2022-02-22	134.63	136.96	133.10	135.21	135.21	2,791,100
2022-02-18	138.62	139.22	134.05	134.95	134.95	2,437,200
2022-02-17	144.18	144.77	137.64	138.22	138.22	1,343,200
2022-02-16	144.97	146.81	142.33	145.85	145.85	1,741,500
2022-02-15	144.64	146.46	144.02	146.07	146.07	1,631,900
2022-02-14	142.50	144.64	140.15	142.08	142.08	1,218,700
2022-02-11	149.00	150.53	141.33	142.50	142.50	1,548,300
2022-02-10	149.53	153.28	147.59	148.87	148.87	1,385,300
2022-02-09	151.51	154.42	150.31	154.40	154.40	1,194,000
2022-02-08	146.46	149.49	145.82	148.37	148.37	2,095,500
2022-02-07	148.15	149.59	146.07	146.72	146.72	1,111,600
2022-02-04	145.58	149.50	144.62	147.51	147.51	1,398,600
2022-02-03	149.53	151.47	145.76	146.42	146.42	1,763,300
2022-02-02	151.81	153.46	150.42	153.13	153.13	1,439,100
2022-02-01	152.37	153.31	149.17	151.61	151.61	1,557,100
2022-01-31	145.39	152.21	145.22	152.14	152.14	1,648,000
2022-01-28	139.99	145.72	136.62	145.42	145.42	1,578,100
2022-01-27	144.22	144.94	137.88	138.98	138.98	1,576,300
2022-01-26	145.53	148.35	139.22	141.49	141.49	2,266,400
2022-01-25	147.26	148.92	142.31	142.39	142.39	2,462,700
2022-01-24	146.19	152.00	141.96	151.66	151.66	2,494,500
2022-01-21	149.88	152.63	148.09	148.30	148.30	2,091,200
2022-01-20	155.70	157.22	150.05	150.31	150.31	1,356,200
2022-01-19	154.40	156.17	153.00	153.17	153.17	2,033,700
2022-01-18	156.00	156.57	152.92	153.53	153.53	2,284,300
2022-01-14	161.05	163.97	159.41	161.75	161.75	1,412,500
2022-01-13	170.60	172.64	162.85	163.16	163.16	1,455,600
2022-01-12	170.29	172.52	168.68	170.18	170.18	1,137,900
2022-01-11	165.66	169.68	164.62	169.23	169.23	1,240,700
2022-01-10	162.82	166.10	160.83	165.88	165.88	2,105,100
2022-01-07	171.55	172.64	165.93	166.02	166.02	1,590,200

← NewerPage 20 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.