Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	171.75	175.22	170.53	173.12	173.12	1,443,000
2022-01-05	176.57	178.71	172.06	172.62	172.62	1,733,300
2022-01-04	182.19	183.68	174.33	178.30	178.30	1,690,800
2022-01-03	185.68	188.57	181.88	183.16	183.16	1,104,200
2021-12-31	187.00	187.69	184.93	186.35	186.35	1,685,700
2021-12-30	190.00	190.76	187.67	188.25	188.25	1,100,100
2021-12-29	190.22	190.78	188.18	189.93	189.93	1,092,500
2021-12-28	192.70	192.70	189.32	190.08	190.08	1,025,200
2021-12-27	188.89	191.86	187.63	191.65	191.65	933,600
2021-12-23	186.59	188.67	185.95	187.48	187.48	752,900
2021-12-22	182.92	186.68	182.58	186.56	186.56	887,400
2021-12-21	179.58	183.29	176.58	183.03	183.03	980,600
2021-12-20	175.85	178.62	175.25	177.32	177.32	1,255,100
2021-12-17	177.08	182.45	177.08	179.15	179.15	3,447,100
2021-12-16	184.00	184.01	177.81	179.62	179.62	1,573,400
2021-12-15	176.70	184.41	176.25	184.27	184.27	1,813,100
2021-12-14	178.23	178.80	170.55	176.06	176.06	2,500,900
2021-12-13	184.00	185.26	182.73	184.13	184.13	1,491,800
2021-12-10	181.83	184.57	181.43	184.14	184.14	1,249,300
2021-12-09	183.35	186.00	179.61	179.62	179.62	1,042,900
2021-12-08	182.94	184.53	181.31	184.21	184.21	1,151,500
2021-12-07	181.68	183.52	180.06	182.77	182.77	1,564,300
2021-12-06	177.87	178.92	172.89	177.21	177.21	1,463,700
2021-12-03	184.89	185.28	175.34	177.87	177.87	2,332,200
2021-12-02	178.00	185.76	177.55	184.66	184.66	1,804,100
2021-12-01	180.00	181.80	175.02	175.05	175.05	1,486,600
2021-11-30	186.00	186.15	176.48	177.46	177.46	3,117,700
2021-11-29	181.37	187.51	180.04	186.69	186.69	1,511,300
2021-11-26	179.18	185.31	177.14	178.36	178.36	1,131,200
2021-11-24	178.85	183.77	177.47	183.47	183.47	1,092,600
2021-11-23	183.00	183.49	177.20	181.58	181.58	1,618,000
2021-11-22	188.21	189.90	183.95	184.51	184.51	1,082,300
2021-11-19	187.32	190.09	187.13	188.12	188.12	1,177,400
2021-11-18	187.80	187.80	185.13	186.05	186.05	905,200
2021-11-17	186.16	188.60	185.57	187.74	187.74	1,186,100
2021-11-16	182.16	187.07	181.97	186.92	186.92	949,400
2021-11-15	182.78	183.18	179.85	182.34	182.34	780,400
2021-11-12	178.53	181.47	177.73	181.44	181.44	686,900
2021-11-11	179.06	179.55	176.88	177.23	177.23	655,100
2021-11-10	181.71	182.13	177.44	177.48	177.48	889,300
2021-11-09	179.53	182.58	178.70	182.37	182.37	1,366,300
2021-11-08	179.64	179.64	177.47	179.24	179.24	645,900
2021-11-05	180.10	180.63	177.13	178.00	178.00	841,200
2021-11-04	172.97	179.72	172.50	179.56	179.56	1,232,100
2021-11-03	176.06	176.19	171.31	172.97	172.97	1,459,500
2021-11-02	174.19	176.56	173.75	175.55	175.55	904,100
2021-11-01	174.00	174.79	172.97	173.84	173.84	1,256,800
2021-10-29	168.28	174.01	168.25	173.11	173.11	1,392,000
2021-10-28	165.01	169.18	165.00	168.92	168.92	1,037,800
2021-10-27	172.79	173.74	164.65	165.10	165.10	2,037,900
2021-10-26	170.82	175.08	167.79	172.93	172.93	1,800,900
2021-10-25	168.00	169.79	166.94	167.37	167.37	1,591,200
2021-10-22	165.81	167.48	165.38	166.76	166.76	879,000
2021-10-21	161.19	166.85	160.83	165.45	165.45	1,123,900
2021-10-20	160.00	161.71	159.85	160.09	160.09	1,238,400
2021-10-19	158.19	159.28	157.41	158.83	158.83	912,300
2021-10-18	155.07	157.73	154.46	157.54	157.54	1,036,300
2021-10-15	157.80	157.95	155.19	155.78	155.78	919,000
2021-10-14	155.17	157.87	155.17	157.33	157.33	843,500
2021-10-13	151.72	154.36	151.06	153.50	153.50	1,166,000

← NewerPage 21 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.