Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	67.520	67.580	66.700	67.480	67.480	1,481,900
2019-11-14	66.800	67.370	66.750	67.160	67.160	907,700
2019-11-13	67.220	67.780	66.830	67.210	67.210	836,400
2019-11-12	67.240	68.250	67.230	67.580	67.580	867,600
2019-11-11	66.760	67.710	66.460	67.450	67.450	823,000
2019-11-08	66.490	67.280	66.250	67.100	67.100	897,100
2019-11-07	67.370	68.200	66.500	66.870	66.870	1,158,000
2019-11-06	67.170	67.210	66.550	67.140	67.140	1,030,400
2019-11-05	67.140	67.630	66.550	67.200	67.200	2,063,200
2019-11-04	66.080	66.920	65.610	66.880	66.880	2,450,500
2019-11-01	65.690	66.420	65.220	65.480	65.480	2,596,800
2019-10-31	66.710	67.000	64.910	65.350	65.350	1,693,300
2019-10-30	66.160	66.990	65.520	66.940	66.940	1,233,000
2019-10-29	65.970	66.570	65.800	65.970	65.970	1,405,800
2019-10-28	65.180	66.000	65.180	65.880	65.880	950,300
2019-10-25	64.810	65.390	64.460	65.100	65.100	878,300
2019-10-24	63.720	65.270	63.620	65.090	65.090	1,445,000
2019-10-23	62.420	64.370	62.410	63.470	63.470	1,876,800
2019-10-22	69.790	70.500	62.750	62.940	62.940	3,836,400
2019-10-21	66.340	66.870	65.800	66.750	66.750	1,785,300
2019-10-18	65.670	66.590	64.880	65.600	65.600	1,879,900
2019-10-17	67.270	67.770	65.910	66.000	66.000	1,333,800
2019-10-16	66.190	67.370	66.140	66.820	66.820	1,101,100
2019-10-15	66.770	67.700	66.480	67.630	67.630	1,481,700
2019-10-14	66.010	66.870	65.980	66.510	66.510	1,147,400
2019-10-11	66.360	67.000	65.690	65.900	65.900	1,535,200
2019-10-10	64.680	65.700	64.600	65.540	65.540	1,247,900
2019-10-09	64.410	65.260	64.080	64.850	64.850	911,800
2019-10-08	64.680	65.090	63.200	63.640	63.640	1,775,300
2019-10-07	65.740	66.320	65.450	65.600	65.600	1,107,500
2019-10-04	65.410	65.930	64.930	65.910	65.910	2,988,600
2019-10-03	64.020	65.220	63.220	65.100	65.100	1,686,800
2019-10-02	64.700	64.810	63.140	64.020	64.020	1,780,400
2019-10-01	66.350	66.990	65.250	65.290	65.290	1,226,900
2019-09-30	65.420	66.460	65.070	66.080	66.080	1,592,200
2019-09-27	66.740	66.850	64.380	65.200	65.200	1,613,800
2019-09-26	66.220	66.830	65.840	66.580	66.580	1,029,700
2019-09-25	65.190	66.430	64.210	66.130	66.130	1,562,700
2019-09-24	66.640	66.780	64.830	65.160	65.160	1,867,000
2019-09-23	65.490	66.510	65.260	65.970	65.970	1,001,900
2019-09-20	67.320	68.200	66.010	66.010	66.010	2,840,200
2019-09-19	67.560	68.240	66.860	66.920	66.920	1,999,300
2019-09-18	67.060	67.880	66.500	67.790	67.790	1,901,300
2019-09-17	66.040	67.470	65.580	67.350	67.350	2,300,300
2019-09-16	64.960	65.800	64.260	65.730	65.730	1,674,000
2019-09-13	66.090	67.040	65.370	65.540	65.540	1,588,300
2019-09-12	65.810	67.590	65.810	66.150	66.150	1,803,600
2019-09-11	65.830	66.380	65.250	65.470	65.470	1,860,300
2019-09-10	67.850	68.300	65.040	65.770	65.770	2,319,100
2019-09-09	70.450	70.450	67.790	68.410	68.410	1,681,100
2019-09-06	70.600	70.940	69.890	70.000	70.000	1,559,800
2019-09-05	69.440	70.900	68.850	70.610	70.610	1,600,100
2019-09-04	69.090	69.490	68.210	68.500	68.500	1,671,400
2019-09-03	67.820	68.510	67.510	68.140	68.140	2,136,000
2019-08-30	69.510	69.570	68.210	68.480	68.480	1,665,900
2019-08-29	67.760	69.380	67.670	69.020	69.020	2,105,000
2019-08-28	66.430	67.290	66.030	66.820	66.820	1,751,600
2019-08-27	68.250	68.330	66.820	67.110	67.110	2,491,600
2019-08-26	67.770	68.040	67.270	67.790	67.790	2,715,900
2019-08-23	69.330	69.610	66.550	66.810	66.810	2,234,900

← NewerPage 30 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.