Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	107.64	111.51	107.58	110.21	110.21	1,357,000
2020-10-28	108.05	109.39	105.93	107.64	107.64	2,006,300
2020-10-27	110.96	112.20	109.68	109.84	109.84	908,100
2020-10-26	110.31	112.22	108.11	109.88	109.88	1,008,100
2020-10-23	109.88	112.10	109.06	112.05	112.05	1,066,200
2020-10-22	111.67	112.06	108.75	109.32	109.32	1,589,400
2020-10-21	112.61	113.96	111.21	111.23	111.23	1,444,700
2020-10-20	115.35	116.00	112.00	112.61	112.61	2,304,600
2020-10-19	115.51	117.10	112.91	113.56	113.56	1,611,800
2020-10-16	116.87	117.50	114.56	115.69	115.69	1,169,000
2020-10-15	115.00	116.55	114.00	115.96	115.96	1,458,200
2020-10-14	117.00	118.22	115.80	116.97	116.97	1,639,700
2020-10-13	116.46	117.87	115.29	116.77	116.77	1,246,500
2020-10-12	114.26	116.38	113.06	115.56	115.56	1,445,500
2020-10-09	110.29	112.30	109.85	111.93	111.93	1,018,900
2020-10-08	109.41	109.55	107.94	109.32	109.32	662,000
2020-10-07	106.53	108.99	105.79	108.44	108.44	1,139,300
2020-10-06	107.00	108.00	105.19	105.52	105.52	1,137,200
2020-10-05	106.11	107.65	106.04	107.46	107.46	962,700
2020-10-02	106.38	107.47	104.48	105.32	105.32	1,332,100
2020-10-01	107.85	109.31	107.59	108.63	108.63	1,837,400
2020-09-30	105.35	107.95	105.30	106.63	106.63	1,813,900
2020-09-29	105.82	106.94	105.65	105.78	105.78	1,180,500
2020-09-28	105.05	105.33	103.83	105.25	105.25	1,427,300
2020-09-25	102.00	104.13	100.88	103.72	103.72	2,412,500
2020-09-24	98.740	103.10	98.470	102.12	102.12	1,689,900
2020-09-23	102.31	102.83	99.230	99.720	99.720	1,063,100
2020-09-22	103.39	103.39	100.52	102.83	102.83	1,422,800
2020-09-21	98.750	102.13	97.450	102.10	102.10	2,093,800
2020-09-18	101.86	101.96	98.640	99.760	99.760	3,427,800
2020-09-17	99.620	101.49	99.000	101.15	101.15	2,491,400
2020-09-16	105.77	106.21	102.44	102.55	102.55	1,066,300
2020-09-15	104.45	105.88	104.44	105.23	105.23	1,069,500
2020-09-14	102.88	104.04	102.04	103.23	103.23	1,451,500
2020-09-11	102.91	103.81	100.27	101.51	101.51	1,167,700
2020-09-10	104.52	105.81	101.54	102.22	102.22	1,279,200
2020-09-09	102.39	105.11	101.20	104.34	104.34	1,494,800
2020-09-08	100.00	103.71	98.160	100.44	100.44	2,166,500
2020-09-04	108.16	108.53	102.00	105.88	105.88	2,248,600
2020-09-03	114.82	115.30	107.11	108.06	108.06	2,558,400
2020-09-02	114.47	117.59	113.59	117.09	117.09	1,792,900
2020-09-01	111.18	114.03	110.89	113.98	113.98	1,544,100
2020-08-31	110.51	112.00	110.22	110.91	110.91	1,602,900
2020-08-28	110.50	111.36	109.87	110.86	110.86	1,038,000
2020-08-27	113.26	113.47	109.08	109.36	109.36	1,999,800
2020-08-26	111.82	113.97	111.56	112.67	112.67	1,221,900
2020-08-25	111.37	111.98	110.72	111.26	111.26	1,300,400
2020-08-24	112.00	113.04	110.59	111.28	111.28	1,094,700
2020-08-21	110.74	111.20	109.31	110.57	110.57	1,438,300
2020-08-20	108.00	111.63	107.97	111.26	111.26	1,288,600
2020-08-19	109.23	109.59	107.40	108.53	108.53	1,195,400
2020-08-18	109.57	110.46	108.42	109.15	109.15	995,100
2020-08-17	108.43	109.91	108.11	109.52	109.52	1,070,200
2020-08-14	108.92	109.65	107.53	108.00	108.00	737,200
2020-08-13	107.63	109.70	107.27	108.66	108.66	1,044,200
2020-08-12	105.37	108.14	104.80	107.28	107.28	1,290,600
2020-08-11	106.55	107.00	104.68	105.18	105.18	1,474,600
2020-08-10	108.35	108.35	105.64	107.19	107.19	1,969,300
2020-08-07	110.41	110.80	107.38	108.53	108.53	1,336,500
2020-08-06	109.26	110.70	108.66	110.52	110.52	1,120,200

← NewerPage 26 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.