Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	132.00	133.96	127.56	128.43	128.43	2,085,200
2021-01-26	135.77	135.97	133.53	133.83	133.83	960,700
2021-01-25	138.81	139.40	134.31	135.90	135.90	1,229,500
2021-01-22	139.08	140.40	137.04	137.42	137.42	1,402,500
2021-01-21	140.95	141.25	138.20	138.62	138.62	1,196,400
2021-01-20	138.29	142.11	138.29	140.10	140.10	1,432,900
2021-01-19	135.83	137.98	134.85	137.62	137.62	947,400
2021-01-15	134.41	136.15	132.93	134.64	134.64	1,126,800
2021-01-14	134.38	136.02	133.82	135.40	135.40	1,490,800
2021-01-13	134.06	135.17	132.16	134.12	134.12	1,155,300
2021-01-12	135.05	135.05	132.63	133.72	133.72	1,338,600
2021-01-11	133.89	136.31	132.83	134.69	134.69	2,332,800
2021-01-08	136.95	138.54	134.10	136.19	136.19	2,049,400
2021-01-07	132.14	137.49	131.74	137.05	137.05	1,639,700
2021-01-06	132.34	133.41	129.91	130.64	130.64	2,299,200
2021-01-05	136.74	137.33	135.00	136.14	136.14	1,634,100
2021-01-04	136.89	138.31	133.51	135.76	135.76	2,502,000
2020-12-31	135.42	136.84	135.30	136.43	136.43	773,700
2020-12-30	134.71	136.06	134.07	135.25	135.25	944,500
2020-12-29	135.13	135.75	133.29	133.98	133.98	996,900
2020-12-28	135.85	136.00	133.53	134.76	134.76	863,200
2020-12-24	133.49	134.62	132.63	134.00	134.00	377,200
2020-12-23	134.86	135.99	132.72	133.06	133.06	1,171,600
2020-12-22	132.21	134.91	131.43	134.37	134.37	1,491,800
2020-12-21	130.90	131.90	128.10	131.73	131.73	1,564,200
2020-12-18	127.38	132.26	126.58	132.02	132.02	3,647,600
2020-12-17	126.31	127.37	125.14	127.30	127.30	1,589,600
2020-12-16	123.86	125.97	123.79	125.40	125.40	1,634,000
2020-12-15	122.10	124.22	122.08	122.82	122.82	1,835,600
2020-12-14	118.41	122.02	118.41	121.31	121.31	1,357,100
2020-12-11	117.23	118.83	116.66	118.52	118.52	1,004,100
2020-12-10	114.69	117.95	113.80	117.45	117.45	1,078,700
2020-12-09	121.78	121.78	114.83	115.49	115.49	1,483,800
2020-12-08	119.33	119.41	117.30	118.41	118.41	1,400,700
2020-12-07	118.89	120.16	118.52	119.02	119.02	1,025,200
2020-12-04	116.70	119.21	116.61	118.34	118.34	1,160,300
2020-12-03	115.72	118.58	115.30	116.68	116.68	1,422,100
2020-12-02	114.95	116.79	113.84	116.43	116.43	1,174,100
2020-12-01	116.88	117.07	114.59	115.65	115.65	2,127,600
2020-11-30	117.22	117.34	114.66	116.30	116.30	2,303,700
2020-11-27	113.67	116.89	113.67	116.58	116.58	927,400
2020-11-25	112.07	113.27	111.41	113.04	113.04	1,238,700
2020-11-24	111.30	111.54	109.20	110.74	110.74	1,626,200
2020-11-23	113.50	113.98	109.65	111.25	111.25	1,081,300
2020-11-20	113.05	114.88	112.59	112.79	112.79	1,418,500
2020-11-19	111.67	113.12	110.44	112.60	112.60	2,076,500
2020-11-18	113.25	113.44	110.84	111.03	111.03	1,467,400
2020-11-17	115.00	115.16	113.27	113.48	113.48	1,207,700
2020-11-16	115.00	116.37	113.95	114.86	114.86	1,159,900
2020-11-13	115.62	116.53	114.74	115.82	115.82	858,400
2020-11-12	117.14	118.14	114.04	114.56	114.56	1,554,300
2020-11-11	114.63	117.82	114.63	116.68	116.68	1,431,800
2020-11-10	115.94	116.38	111.40	112.39	112.39	2,097,200
2020-11-09	126.46	127.50	118.44	118.57	118.57	2,405,600
2020-11-06	125.04	126.27	122.25	125.50	125.50	1,457,600
2020-11-05	123.79	124.68	122.36	124.07	124.07	2,016,100
2020-11-04	117.67	121.40	115.80	120.99	120.99	2,250,600
2020-11-03	111.55	114.16	111.09	113.59	113.59	1,477,300
2020-11-02	109.95	112.32	109.54	110.51	110.51	1,645,400
2020-10-30	108.65	110.74	108.13	109.37	109.37	2,316,600

← NewerPage 25 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.