Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	136.37	137.93	136.10	137.72	137.72	1,119,800
2021-07-16	138.09	139.47	137.23	137.67	137.67	752,100
2021-07-15	139.19	139.19	136.68	137.55	137.55	1,056,200
2021-07-14	138.43	140.24	138.00	138.83	138.83	1,044,000
2021-07-13	137.79	138.71	137.16	137.72	137.72	686,200
2021-07-12	138.85	139.60	137.05	137.73	137.73	813,700
2021-07-09	136.84	138.84	135.71	138.50	138.50	988,600
2021-07-08	137.16	137.89	135.35	137.31	137.31	1,238,400
2021-07-07	139.77	140.54	137.60	139.10	139.10	1,336,200
2021-07-06	138.33	139.01	136.94	138.67	138.67	1,118,200
2021-07-02	137.48	138.44	137.32	137.94	137.94	715,200
2021-07-01	136.04	137.00	135.04	136.93	136.93	1,018,300
2021-06-30	138.00	138.76	136.47	136.82	136.82	2,140,800
2021-06-29	136.97	138.53	134.84	138.35	138.35	916,700
2021-06-28	135.78	137.23	135.53	137.10	137.10	1,245,100
2021-06-25	135.70	136.66	134.20	134.76	134.76	2,070,700
2021-06-24	134.35	135.60	134.01	135.02	135.02	1,235,800
2021-06-23	133.97	134.96	132.87	133.00	133.00	1,537,000
2021-06-22	131.97	134.15	131.31	134.04	134.04	1,251,200
2021-06-21	130.93	132.78	128.92	132.13	132.13	1,677,600
2021-06-18	130.55	131.88	129.88	130.47	130.47	2,661,700
2021-06-17	127.03	131.49	127.03	130.91	130.91	1,346,100
2021-06-16	129.24	130.43	126.73	128.20	128.20	1,128,500
2021-06-15	130.76	131.22	129.05	129.46	129.46	1,042,500
2021-06-14	129.66	131.01	128.95	130.96	130.96	1,055,100
2021-06-11	127.94	129.35	127.94	129.28	129.28	1,032,400
2021-06-10	124.99	128.60	124.51	128.51	128.51	2,155,200
2021-06-09	126.13	126.95	124.78	125.19	125.19	1,469,600
2021-06-08	126.26	127.40	125.00	125.22	125.22	1,488,200
2021-06-07	125.89	126.69	124.27	124.93	124.93	1,097,200
2021-06-04	124.81	127.07	124.67	126.75	126.75	1,005,100
2021-06-03	123.04	125.27	122.04	123.94	123.94	1,331,200
2021-06-02	125.84	126.53	123.91	124.53	124.53	1,812,100
2021-06-01	126.12	127.67	124.32	125.75	125.75	1,274,800
2021-05-28	128.52	128.52	126.90	126.99	126.99	1,223,200
2021-05-27	126.66	128.72	125.31	127.13	127.13	2,201,400
2021-05-26	128.19	129.06	126.56	126.83	126.83	1,220,200
2021-05-25	127.29	127.86	126.36	127.49	127.49	1,398,600
2021-05-24	125.23	127.24	125.22	126.33	126.33	1,345,300
2021-05-21	126.09	126.46	123.06	123.46	123.46	1,471,400
2021-05-20	123.54	126.04	123.10	125.25	125.25	1,501,700
2021-05-19	118.64	122.44	118.11	122.32	122.32	1,647,500
2021-05-18	122.21	123.50	121.11	121.14	121.14	1,768,600
2021-05-17	123.07	123.22	120.08	121.84	121.84	1,222,600
2021-05-14	123.53	124.89	122.06	124.28	124.28	1,253,500
2021-05-13	123.41	124.34	120.57	122.07	122.07	1,655,600
2021-05-12	122.88	124.40	121.33	121.78	121.78	1,575,500
2021-05-11	121.33	126.61	120.56	125.83	125.83	1,808,100
2021-05-10	127.87	129.04	124.07	124.14	124.14	1,664,800
2021-05-07	129.04	131.48	128.44	129.05	129.05	1,613,200
2021-05-06	125.79	127.00	124.44	126.90	126.90	1,710,000
2021-05-05	127.11	128.76	126.32	126.89	126.89	2,090,400
2021-05-04	127.85	128.46	124.64	126.35	126.35	1,903,000
2021-05-03	132.32	133.18	129.51	129.62	129.62	1,488,700
2021-04-30	131.26	133.94	131.03	131.77	131.77	1,862,600
2021-04-29	133.66	134.49	132.38	133.46	133.46	1,404,200
2021-04-28	132.18	133.66	130.27	133.27	133.27	2,666,900
2021-04-27	135.53	136.91	130.45	132.75	132.75	6,075,300
2021-04-26	141.39	144.41	140.40	144.23	144.23	2,345,300
2021-04-23	141.59	143.13	140.91	142.08	142.08	1,992,000

← NewerPage 23 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.