Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	109.81	110.93	109.17	109.65	109.65	1,177,300
2020-08-04	111.53	112.00	108.45	109.14	109.14	2,132,100
2020-08-03	109.75	112.32	109.70	111.77	111.77	1,808,400
2020-07-31	108.29	109.26	106.08	109.25	109.25	1,757,200
2020-07-30	104.78	108.04	104.45	107.65	107.65	1,427,100
2020-07-29	104.43	107.00	104.43	105.97	105.97	2,253,800
2020-07-28	105.44	105.99	103.89	104.05	104.05	1,122,900
2020-07-27	103.62	105.41	103.32	105.27	105.27	1,442,500
2020-07-24	101.99	103.36	100.63	102.59	102.59	2,006,800
2020-07-23	103.42	105.89	102.35	102.94	102.94	1,666,000
2020-07-22	104.28	105.14	102.80	103.67	103.67	1,435,400
2020-07-21	106.54	106.54	102.64	103.58	103.58	2,334,900
2020-07-20	100.67	104.34	99.910	103.70	103.70	2,235,100
2020-07-17	98.680	100.68	98.250	100.23	100.23	2,125,000
2020-07-16	98.650	99.100	97.270	98.680	98.680	1,179,700
2020-07-15	99.700	100.00	97.920	99.110	99.110	1,710,500
2020-07-14	97.160	99.220	95.240	99.030	99.030	2,000,200
2020-07-13	101.63	102.08	98.060	98.210	98.210	2,412,500
2020-07-10	101.39	101.79	99.450	100.97	100.97	1,589,800
2020-07-09	100.77	101.63	99.080	101.53	101.53	1,249,900
2020-07-08	99.700	100.13	98.680	99.600	99.600	1,009,800
2020-07-07	98.660	100.96	98.470	98.770	98.770	1,360,500
2020-07-06	99.530	100.80	98.510	98.740	98.740	1,773,000
2020-07-02	97.380	98.810	96.930	97.820	97.820	2,087,900
2020-07-01	95.700	97.680	95.230	97.070	97.070	2,360,000
2020-06-30	94.450	96.560	94.070	95.960	95.960	1,971,400
2020-06-29	93.300	94.120	91.430	94.030	94.030	1,825,200
2020-06-26	93.000	94.570	91.760	93.840	93.840	3,763,600
2020-06-25	92.660	92.740	90.050	92.660	92.660	3,256,700
2020-06-24	94.320	95.120	91.800	91.990	91.990	1,783,700
2020-06-23	95.050	95.290	94.290	94.550	94.550	2,081,900
2020-06-22	92.400	94.540	91.860	94.460	94.460	1,487,900
2020-06-19	94.980	95.210	91.660	91.900	91.900	3,048,500
2020-06-18	93.090	93.850	92.420	93.730	93.730	1,778,500
2020-06-17	92.940	93.890	92.580	93.070	93.070	1,705,100
2020-06-16	92.380	93.280	91.140	92.020	92.020	1,707,100
2020-06-15	88.590	90.880	87.750	90.850	90.850	1,828,800
2020-06-12	90.060	91.450	87.940	89.460	89.460	1,889,400
2020-06-11	92.800	93.090	88.320	88.410	88.410	2,063,100
2020-06-10	93.330	94.180	92.500	93.190	93.190	1,502,300
2020-06-09	91.800	93.520	91.710	92.560	92.560	2,075,400
2020-06-08	91.000	92.390	89.040	92.130	92.130	2,128,900
2020-06-05	91.180	92.460	89.500	91.400	91.400	2,280,400
2020-06-04	92.230	93.010	90.850	91.270	91.270	1,562,500
2020-06-03	92.900	93.300	91.830	92.960	92.960	1,717,300
2020-06-02	91.500	92.390	90.550	92.380	92.380	1,850,700
2020-06-01	90.800	92.860	89.820	91.680	91.680	2,119,300
2020-05-29	88.230	91.580	87.920	91.290	91.290	2,668,200
2020-05-28	84.810	89.650	84.770	88.060	88.060	2,392,800
2020-05-27	84.500	85.240	81.950	85.200	85.200	1,871,500
2020-05-26	87.780	87.810	84.880	85.010	85.010	1,703,800
2020-05-22	86.100	86.650	85.220	86.050	86.050	1,490,300
2020-05-21	88.250	88.460	86.000	86.110	86.110	1,510,700
2020-05-20	86.920	88.550	86.860	88.090	88.090	2,347,500
2020-05-19	83.760	87.000	83.510	85.440	85.440	2,214,600
2020-05-18	82.150	84.060	81.340	83.370	83.370	2,426,300
2020-05-15	79.190	82.320	79.050	82.070	82.070	2,549,600
2020-05-14	80.510	81.900	79.680	81.850	81.850	2,077,700
2020-05-13	81.370	82.980	79.830	81.000	81.000	2,768,200
2020-05-12	83.570	83.570	81.050	81.050	81.050	1,628,800

← NewerPage 27 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.