Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	330.82	338.19	330.00	336.54	336.54	4,034,400
2026-04-24	320.08	334.81	319.37	332.89	332.89	3,316,100
2026-04-23	325.86	326.98	311.00	314.33	314.33	2,318,000
2026-04-22	332.85	334.00	327.69	331.61	331.61	2,206,000
2026-04-21	319.75	331.23	318.90	325.84	325.84	3,475,100
2026-04-20	312.60	320.98	309.60	318.50	318.50	2,268,000
2026-04-17	316.33	318.00	308.40	311.03	311.03	2,211,900
2026-04-16	309.45	312.88	303.31	306.96	306.96	2,158,500
2026-04-15	295.00	307.47	293.51	304.10	304.10	2,514,300
2026-04-14	293.31	297.18	290.28	292.37	292.37	2,182,500
2026-04-13	266.06	288.33	265.22	288.20	288.20	2,649,000
2026-04-10	280.73	281.42	263.38	265.66	265.66	3,492,800
2026-04-09	287.62	288.18	277.45	281.01	281.01	2,209,800
2026-04-08	289.98	291.35	285.42	289.50	289.50	1,913,600
2026-04-07	278.03	280.00	273.90	279.48	279.48	1,275,100
2026-04-06	277.99	279.77	275.48	279.39	279.39	1,173,300
2026-04-02	273.69	280.26	271.34	278.72	278.72	1,511,500
2026-04-01	280.19	281.60	274.66	280.19	280.19	1,762,400
2026-03-31	273.27	278.61	271.60	277.87	277.87	1,883,900
2026-03-30	272.18	276.37	268.80	270.88	270.88	2,151,600
2026-03-27	278.26	280.43	271.05	271.77	271.77	2,186,600
2026-03-26	278.00	284.16	278.00	280.62	280.62	2,002,400
2026-03-25	288.69	290.37	277.65	281.39	281.39	2,617,200
2026-03-24	289.51	290.50	277.00	284.32	284.32	2,832,800
2026-03-23	289.20	299.29	286.79	292.52	292.52	3,531,700
2026-03-20	286.42	287.39	281.46	283.90	283.90	3,349,200
2026-03-19	288.92	292.61	284.35	287.40	287.40	1,574,100
2026-03-18	291.93	295.30	289.50	289.64	289.64	1,666,900
2026-03-17	293.89	300.94	292.49	293.75	293.75	1,339,400
2026-03-16	289.33	295.43	288.00	292.72	292.72	1,516,900
2026-03-13	290.80	292.04	283.35	287.03	287.03	1,838,400
2026-03-12	290.93	296.51	289.19	290.32	290.32	2,493,100
2026-03-11	294.79	296.00	287.00	294.16	294.16	2,099,200
2026-03-10	299.06	299.06	290.47	293.29	293.29	2,084,200
2026-03-09	293.76	300.27	289.37	298.05	298.05	2,493,900
2026-03-06	294.95	302.02	294.27	296.94	296.94	2,605,800
2026-03-05	303.00	311.24	297.54	299.84	299.84	3,707,300
2026-03-04	300.18	308.58	296.12	305.43	305.43	2,829,500
2026-03-03	296.36	304.47	295.51	300.63	300.63	1,994,800
2026-03-02	297.78	304.77	296.10	303.36	303.36	2,801,500
2026-02-27	288.74	301.90	285.14	301.40	301.40	3,535,000
2026-02-26	304.99	305.97	292.89	297.60	297.60	3,286,200
2026-02-25	294.50	302.78	293.43	301.84	301.84	2,947,600
2026-02-24	277.82	293.85	277.30	290.63	290.63	3,039,600
2026-02-23	291.44	293.59	279.11	279.80	279.80	3,343,600
2026-02-20	294.48	303.44	292.41	296.28	296.28	2,534,100
2026-02-19	308.33	308.33	292.16	296.59	296.59	2,677,000
2026-02-18	302.96	311.70	299.18	305.01	305.01	3,947,300
2026-02-17	294.78	296.19	282.96	283.46	283.46	5,580,200
2026-02-13	287.44	300.73	287.44	299.46	299.46	2,855,600
2026-02-12	298.71	302.58	287.53	288.33	288.33	4,186,000
2026-02-11	301.19	302.25	294.50	299.65	299.65	2,357,600
2026-02-10	294.16	301.07	293.00	299.00	299.00	2,812,600
2026-02-09	283.49	291.76	279.56	291.00	291.00	2,723,900
2026-02-06	276.18	285.34	272.92	283.52	283.52	2,843,300
2026-02-05	271.68	276.41	266.14	270.14	270.14	3,584,900
2026-02-04	269.87	275.30	265.74	271.42	271.42	5,166,600
2026-02-03	283.83	285.98	262.75	268.50	268.50	5,168,400
2026-02-02	295.09	296.34	288.46	289.19	289.19	2,881,300
2026-01-30	298.46	298.88	293.63	296.36	296.36	2,507,400

← NewerPage 3 of 79 · 4,728 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.