Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	77.000	79.590	75.270	79.250	79.250	3,253,100
2020-02-12	76.000	77.220	75.830	77.100	77.100	1,932,800
2020-02-11	75.040	75.880	74.680	75.710	75.710	1,419,600
2020-02-10	73.350	74.660	72.980	74.630	74.630	1,302,900
2020-02-07	74.020	74.400	73.510	73.550	73.550	1,157,700
2020-02-06	74.910	75.360	74.380	74.540	74.540	911,600
2020-02-05	75.390	75.390	73.850	74.320	74.320	1,666,800
2020-02-04	73.960	74.780	73.680	74.420	74.420	1,371,900
2020-02-03	72.490	73.240	72.460	72.830	72.830	1,405,900
2020-01-31	72.860	73.050	71.360	72.110	72.110	2,452,600
2020-01-30	72.460	73.210	72.100	73.160	73.160	1,033,200
2020-01-29	74.500	74.650	73.050	73.140	73.140	1,241,500
2020-01-28	73.090	74.510	72.880	74.180	74.180	1,298,100
2020-01-27	72.490	73.280	71.760	72.620	72.620	1,259,900
2020-01-24	75.940	76.310	74.070	74.580	74.580	957,100
2020-01-23	74.920	75.550	74.200	75.420	75.420	994,300
2020-01-22	75.000	75.360	74.510	74.800	74.800	1,156,600
2020-01-21	73.410	74.870	73.230	74.600	74.600	1,630,800
2020-01-17	73.380	73.830	72.650	73.730	73.730	1,893,500
2020-01-16	72.330	73.070	72.030	73.060	73.060	1,242,100
2020-01-15	72.650	73.100	71.660	71.940	71.940	1,333,600
2020-01-14	73.400	73.470	72.410	72.610	72.610	1,023,800
2020-01-13	73.530	73.950	72.950	73.390	73.390	1,156,400
2020-01-10	73.400	73.580	72.670	73.030	73.030	950,000
2020-01-09	72.820	73.690	72.560	73.360	73.360	1,514,400
2020-01-08	71.280	72.760	70.960	72.280	72.280	1,763,100
2020-01-07	70.460	71.280	69.940	71.070	71.070	1,664,600
2020-01-06	69.980	70.970	69.650	70.850	70.850	1,544,700
2020-01-03	70.540	70.990	70.060	70.420	70.420	1,317,600
2020-01-02	70.180	71.440	69.590	71.440	71.440	1,410,700
2019-12-31	69.810	70.480	69.250	69.360	69.360	1,538,700
2019-12-30	69.990	70.220	69.060	69.990	69.990	845,700
2019-12-27	70.390	70.440	69.390	70.290	70.290	900,600
2019-12-26	69.650	70.420	69.650	70.050	70.050	668,500
2019-12-24	70.150	70.410	69.140	69.650	69.650	436,500
2019-12-23	70.230	70.620	69.420	70.140	70.140	1,619,900
2019-12-20	70.090	70.710	69.340	70.090	70.090	4,451,700
2019-12-19	69.680	70.420	69.240	69.680	69.680	1,580,000
2019-12-18	69.520	70.430	69.240	69.940	69.940	2,108,700
2019-12-17	69.370	69.890	68.640	69.130	69.130	2,520,500
2019-12-16	68.390	69.640	68.390	69.060	69.060	2,388,100
2019-12-13	66.840	68.080	66.590	67.920	67.920	1,941,500
2019-12-12	65.700	67.040	65.090	66.880	66.880	1,820,700
2019-12-11	66.220	66.420	65.640	65.890	65.890	1,931,400
2019-12-10	66.210	66.720	65.500	65.850	65.850	1,395,700
2019-12-09	66.810	67.290	66.010	66.030	66.030	1,710,800
2019-12-06	66.460	67.410	66.250	67.180	67.180	1,303,700
2019-12-05	65.720	66.350	65.480	65.810	65.810	1,773,500
2019-12-04	65.710	66.220	65.160	65.930	65.930	1,712,400
2019-12-03	66.500	66.620	64.750	65.220	65.220	2,858,300
2019-12-02	70.100	70.210	67.300	67.480	67.480	1,925,400
2019-11-29	70.640	70.960	70.090	70.250	70.250	1,182,600
2019-11-27	69.680	70.960	69.530	70.900	70.900	1,484,300
2019-11-26	68.380	69.690	68.350	69.530	69.530	2,829,200
2019-11-25	67.250	68.330	67.250	68.170	68.170	1,480,900
2019-11-22	67.510	67.820	66.580	67.190	67.190	1,444,700
2019-11-21	67.700	67.980	66.910	67.190	67.190	1,319,000
2019-11-20	68.280	68.940	67.500	67.700	67.700	1,558,800
2019-11-19	67.500	68.600	67.380	68.490	68.490	1,561,400
2019-11-18	67.610	67.740	66.970	67.230	67.230	1,059,400

← NewerPage 29 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.