Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	150.74	151.79	149.68	150.16	150.16	710,800
2021-10-11	149.58	151.70	148.96	149.52	149.52	690,000
2021-10-08	152.65	153.15	149.37	150.12	150.12	581,300
2021-10-07	151.32	153.21	151.21	152.25	152.25	1,384,700
2021-10-06	148.32	150.41	147.24	150.04	150.04	1,295,900
2021-10-05	148.95	151.23	148.46	150.21	150.21	1,207,900
2021-10-04	151.86	152.14	145.84	148.05	148.05	1,206,800
2021-10-01	152.34	154.04	149.24	153.01	153.01	1,206,700
2021-09-30	153.42	154.26	151.20	151.44	151.44	1,008,700
2021-09-29	153.86	154.63	151.76	152.25	152.25	773,200
2021-09-28	155.62	157.10	152.25	152.47	152.47	1,461,200
2021-09-27	161.50	161.86	157.07	158.16	158.16	1,047,900
2021-09-24	162.39	163.83	161.05	163.55	163.55	882,300
2021-09-23	163.28	163.99	162.38	163.10	163.10	999,500
2021-09-22	161.60	163.07	160.42	162.23	162.23	762,900
2021-09-21	162.18	162.49	160.56	160.87	160.87	860,900
2021-09-20	161.62	162.78	158.96	160.93	160.93	1,484,300
2021-09-17	167.00	167.03	162.46	163.63	163.63	2,759,100
2021-09-16	167.16	168.21	165.60	167.61	167.61	983,800
2021-09-15	165.17	168.13	164.11	167.54	167.54	1,014,200
2021-09-14	165.45	166.06	163.75	164.93	164.93	1,303,100
2021-09-13	167.80	168.00	162.07	164.63	164.63	957,000
2021-09-10	166.87	168.61	166.43	166.87	166.87	922,100
2021-09-09	165.70	166.77	164.85	165.91	165.91	848,500
2021-09-08	164.45	166.38	163.61	165.56	165.56	883,900
2021-09-07	165.98	166.32	163.39	164.98	164.98	768,300
2021-09-03	165.00	167.17	164.84	165.71	165.71	899,300
2021-09-02	164.70	165.41	164.04	165.19	165.19	763,100
2021-09-01	164.66	165.63	163.86	164.15	164.15	999,300
2021-08-31	164.53	164.66	162.47	163.48	163.48	1,486,700
2021-08-30	163.22	164.44	163.00	163.89	163.89	861,200
2021-08-27	159.90	162.98	159.62	162.47	162.47	865,600
2021-08-26	158.39	160.63	158.10	159.37	159.37	832,600
2021-08-25	158.75	159.33	157.70	158.63	158.63	1,129,800
2021-08-24	158.71	159.04	158.05	158.58	158.58	867,400
2021-08-23	155.64	158.63	155.42	158.32	158.32	834,400
2021-08-20	152.95	156.92	152.32	156.67	156.67	1,747,800
2021-08-19	147.77	153.98	147.22	153.27	153.27	1,435,700
2021-08-18	149.18	149.69	147.89	148.02	148.02	974,600
2021-08-17	151.51	151.51	148.97	149.59	149.59	895,400
2021-08-16	152.26	152.82	150.78	151.87	151.87	784,600
2021-08-13	152.32	153.33	151.72	152.67	152.67	848,800
2021-08-12	149.70	153.18	149.25	152.26	152.26	1,033,900
2021-08-11	149.58	150.69	148.65	150.53	150.53	899,000
2021-08-10	151.32	151.61	148.01	149.05	149.05	782,200
2021-08-09	151.00	151.44	150.12	150.29	150.29	508,700
2021-08-06	150.74	151.50	149.17	151.07	151.07	762,200
2021-08-05	151.53	152.00	149.79	151.76	151.76	1,003,400
2021-08-04	150.00	152.03	149.00	151.08	151.08	1,501,800
2021-08-03	147.55	150.29	147.51	149.85	149.85	1,701,800
2021-08-02	147.82	148.14	145.81	147.29	147.29	834,900
2021-07-30	144.91	148.12	144.73	147.65	147.65	1,478,600
2021-07-29	144.56	146.32	144.33	145.80	145.80	1,038,600
2021-07-28	143.30	144.91	142.16	144.59	144.59	1,428,400
2021-07-27	145.51	145.74	140.89	143.27	143.27	1,537,900
2021-07-26	145.00	145.63	144.38	144.97	144.97	1,121,300
2021-07-23	143.59	146.65	143.26	145.67	145.67	1,255,900
2021-07-22	140.68	143.14	140.48	143.02	143.02	826,000
2021-07-21	139.41	140.84	138.88	140.76	140.76	931,800
2021-07-20	137.97	140.78	136.33	139.79	139.79	1,356,100

← NewerPage 22 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.