Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	141.59	143.13	140.91	142.08	142.08	1,992,000
2021-04-22	142.63	142.87	138.95	140.06	140.06	2,163,000
2021-04-21	141.41	141.92	139.82	141.50	141.50	1,597,100
2021-04-20	140.59	142.17	140.07	140.94	140.94	1,701,000
2021-04-19	145.67	147.01	140.43	141.94	141.94	1,974,300
2021-04-16	147.62	147.94	145.08	147.26	147.26	1,011,300
2021-04-15	146.10	148.27	146.10	147.59	147.59	1,098,900
2021-04-14	146.10	147.25	143.99	144.61	144.61	1,294,700
2021-04-13	145.71	147.71	144.91	146.15	146.15	1,059,100
2021-04-12	144.54	144.99	143.28	144.79	144.79	1,120,100
2021-04-09	144.98	146.00	144.12	145.35	145.35	1,310,900
2021-04-08	144.45	145.81	143.68	145.46	145.46	1,190,900
2021-04-07	142.43	143.53	141.55	142.56	142.56	976,100
2021-04-06	144.23	145.47	142.40	143.46	143.46	1,883,000
2021-04-05	142.00	146.06	141.64	145.87	145.87	1,828,600
2021-04-01	138.46	142.78	138.41	141.49	141.49	1,887,800
2021-03-31	132.39	138.09	132.19	136.99	136.99	2,619,600
2021-03-30	131.65	132.43	128.37	130.87	130.87	1,579,700
2021-03-29	132.15	133.90	130.30	132.75	132.75	1,956,200
2021-03-26	126.08	132.74	126.06	132.58	132.58	2,347,400
2021-03-25	126.65	127.15	123.76	125.67	125.67	1,735,000
2021-03-24	128.98	129.29	126.08	126.97	126.97	1,778,300
2021-03-23	128.30	129.83	127.85	128.25	128.25	1,517,600
2021-03-22	126.30	129.90	126.30	127.97	127.97	1,347,900
2021-03-19	124.55	126.52	122.75	125.48	125.48	2,593,300
2021-03-18	125.46	126.94	123.42	124.03	124.03	1,755,400
2021-03-17	127.81	130.09	125.27	128.49	128.49	1,473,900
2021-03-16	130.31	132.61	129.09	129.39	129.39	1,206,000
2021-03-15	125.62	129.46	124.44	129.39	129.39	1,240,700
2021-03-12	127.05	127.15	124.61	125.74	125.74	1,760,600
2021-03-11	129.14	132.18	129.14	130.13	130.13	2,582,200
2021-03-10	128.97	130.54	126.69	126.88	126.88	2,048,300
2021-03-09	123.70	128.68	123.27	127.30	127.30	2,365,100
2021-03-08	125.07	125.86	119.65	119.68	119.68	3,490,400
2021-03-05	130.81	130.81	122.62	126.69	126.69	3,755,400
2021-03-04	133.96	134.81	127.27	128.81	128.81	2,715,200
2021-03-03	141.17	141.70	133.69	133.74	133.74	2,497,300
2021-03-02	147.66	147.98	141.08	142.15	142.15	2,813,600
2021-03-01	143.23	147.60	142.13	147.44	147.44	2,043,700
2021-02-26	139.06	143.32	137.74	141.09	141.09	2,526,000
2021-02-25	138.43	142.64	137.28	138.02	138.02	3,037,600
2021-02-24	131.60	140.20	129.81	139.42	139.42	3,097,300
2021-02-23	135.54	135.89	128.49	132.60	132.60	3,075,700
2021-02-22	138.92	138.93	132.92	133.16	133.16	2,091,600
2021-02-19	141.22	142.33	139.60	139.66	139.66	1,579,500
2021-02-18	140.20	140.91	137.67	139.53	139.53	1,723,300
2021-02-17	145.12	145.33	140.08	141.78	141.78	1,123,100
2021-02-16	148.37	149.08	145.66	145.99	145.99	1,309,500
2021-02-12	143.52	145.92	142.63	145.68	145.68	1,152,700
2021-02-11	139.53	144.06	138.81	143.97	143.97	1,131,800
2021-02-10	140.20	140.97	137.52	137.86	137.86	1,116,100
2021-02-09	137.56	139.87	137.02	139.49	139.49	888,200
2021-02-08	137.17	138.43	136.66	137.58	137.58	1,248,400
2021-02-05	137.57	138.95	135.52	135.80	135.80	1,802,600
2021-02-04	135.22	137.25	134.87	137.10	137.10	1,332,300
2021-02-03	136.00	136.32	134.07	134.82	134.82	1,538,700
2021-02-02	135.33	136.46	134.82	135.72	135.72	1,442,100
2021-02-01	131.98	134.98	130.98	134.40	134.40	1,430,000
2021-01-29	132.51	133.15	130.04	130.39	130.39	1,859,500
2021-01-28	129.79	135.07	129.55	132.95	132.95	1,549,400

← NewerPage 24 of 79 · 4,731 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.