Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	81.700	83.580	81.500	83.000	83.000	2,019,700
2020-05-08	82.360	82.700	81.180	82.460	82.460	1,125,700
2020-05-07	82.230	82.780	80.980	81.370	81.370	1,480,300
2020-05-06	80.140	81.960	80.010	80.990	80.990	2,112,000
2020-05-05	78.120	80.300	78.120	79.670	79.670	2,008,700
2020-05-04	75.930	77.730	75.270	77.640	77.640	2,152,000
2020-05-01	79.590	80.000	75.510	75.840	75.840	2,894,600
2020-04-30	81.760	82.610	80.880	81.130	81.130	3,128,900
2020-04-29	78.530	82.780	78.530	82.000	82.000	2,689,700
2020-04-28	82.000	82.460	78.340	78.470	78.470	2,270,600
2020-04-27	81.000	81.970	80.550	81.310	81.310	1,517,200
2020-04-24	80.850	81.320	79.110	80.520	80.520	2,124,500
2020-04-23	79.370	81.430	79.300	79.830	79.830	2,273,000
2020-04-22	79.180	80.550	77.510	79.800	79.800	3,043,100
2020-04-21	76.430	76.890	73.350	74.590	74.590	2,938,500
2020-04-20	77.730	78.670	76.770	77.840	77.840	2,300,700
2020-04-17	79.570	80.460	78.330	78.650	78.650	3,958,600
2020-04-16	76.010	79.170	76.010	78.590	78.590	2,603,100
2020-04-15	74.910	76.170	74.270	75.700	75.700	2,245,600
2020-04-14	73.000	76.500	72.260	76.330	76.330	2,511,000
2020-04-13	70.970	71.750	70.400	71.550	71.550	2,521,600
2020-04-09	71.910	72.730	71.070	71.650	71.650	1,954,300
2020-04-08	69.840	72.260	69.460	71.840	71.840	1,932,500
2020-04-07	71.000	71.620	68.820	69.050	69.050	2,315,200
2020-04-06	67.520	69.770	65.920	69.420	69.420	2,332,700
2020-04-03	65.050	66.720	63.740	63.930	63.930	2,554,900
2020-04-02	64.240	67.070	63.920	65.930	65.930	2,959,100
2020-04-01	63.430	66.510	62.920	65.240	65.240	2,824,100
2020-03-31	66.110	67.470	65.340	66.040	66.040	3,451,400
2020-03-30	62.680	67.380	62.380	66.910	66.910	2,514,300
2020-03-27	64.460	65.550	61.730	62.280	62.280	2,228,400
2020-03-26	61.910	67.120	61.390	66.940	66.940	2,781,400
2020-03-25	63.060	64.600	60.930	61.350	61.350	3,940,100
2020-03-24	58.930	63.950	58.210	63.340	63.340	4,180,100
2020-03-23	55.000	57.880	53.160	55.860	55.860	2,954,100
2020-03-20	56.900	58.560	54.570	55.080	55.080	3,393,500
2020-03-19	53.740	57.610	52.150	55.720	55.720	2,584,900
2020-03-18	55.000	55.720	51.390	54.320	54.320	3,137,600
2020-03-17	55.880	59.110	53.390	58.940	58.940	2,719,400
2020-03-16	55.760	57.980	54.100	54.600	54.600	3,071,600
2020-03-13	59.280	62.470	55.500	62.470	62.470	3,988,500
2020-03-12	58.060	62.640	56.820	56.940	56.940	4,756,600
2020-03-11	61.300	62.710	60.380	62.230	62.230	2,918,300
2020-03-10	61.280	62.920	59.860	62.920	62.920	2,809,600
2020-03-09	61.680	64.170	58.050	59.750	59.750	2,793,500
2020-03-06	64.700	65.820	62.980	64.730	64.730	3,361,000
2020-03-05	67.790	69.620	66.830	67.840	67.840	2,163,700
2020-03-04	67.640	70.390	67.230	70.270	70.270	2,364,400
2020-03-03	67.870	68.810	65.470	66.230	66.230	3,162,500
2020-03-02	66.660	68.380	65.010	68.360	68.360	2,711,100
2020-02-28	63.510	66.310	63.240	66.140	66.140	4,698,200
2020-02-27	66.750	68.560	65.660	65.840	65.840	2,678,900
2020-02-26	69.100	70.060	68.180	68.880	68.880	2,477,300
2020-02-25	71.900	72.270	68.180	68.450	68.450	2,648,000
2020-02-24	71.950	73.270	70.870	71.390	71.390	2,361,900
2020-02-21	75.960	76.580	74.180	74.730	74.730	1,550,300
2020-02-20	79.460	79.460	76.050	76.970	76.970	2,394,200
2020-02-19	79.000	80.400	78.880	80.020	80.020	2,212,000
2020-02-18	78.180	79.000	78.050	78.580	78.580	1,540,000
2020-02-14	79.560	79.690	78.360	78.760	78.760	1,329,700

← NewerPage 28 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.