Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	70.180	71.110	69.100	69.810	69.810	1,915,100
2019-08-21	69.480	70.400	68.910	69.690	69.690	1,599,800
2019-08-20	69.370	69.660	68.500	68.790	68.790	1,586,600
2019-08-19	70.590	70.700	69.060	69.600	69.600	1,146,000
2019-08-16	69.050	69.490	68.500	69.320	69.320	1,420,200
2019-08-15	67.920	68.420	67.300	68.140	68.140	1,662,600
2019-08-14	69.420	69.870	67.290	67.730	67.730	1,883,300
2019-08-13	68.600	71.130	68.410	70.970	70.970	2,277,800
2019-08-12	69.950	70.030	68.390	68.720	68.720	1,484,300
2019-08-09	70.830	71.290	69.040	70.240	70.240	1,200,300
2019-08-08	69.510	71.670	69.500	71.390	71.390	1,980,800
2019-08-07	68.250	69.200	67.770	68.930	68.930	2,122,700
2019-08-06	68.150	69.400	68.050	69.150	69.150	2,132,700
2019-08-05	69.500	69.600	66.980	67.500	67.500	2,771,300
2019-08-02	72.320	72.990	70.660	71.270	71.270	1,802,400
2019-08-01	73.910	75.340	72.640	73.040	73.040	2,114,200
2019-07-31	75.730	75.830	73.120	73.910	73.910	1,660,400
2019-07-30	75.700	76.270	75.230	75.540	75.540	1,153,600
2019-07-29	76.010	76.440	74.540	76.350	76.350	1,427,300
2019-07-26	76.190	76.770	75.760	75.910	75.910	1,948,000
2019-07-25	75.690	77.080	75.380	76.040	76.040	2,296,200
2019-07-24	74.010	76.000	73.710	75.790	75.790	2,229,200
2019-07-23	71.990	74.430	71.100	74.270	74.270	3,923,700
2019-07-22	73.400	73.850	72.490	72.660	72.660	3,769,900
2019-07-19	74.800	74.920	72.870	72.920	72.920	2,148,100
2019-07-18	74.000	75.040	73.620	74.720	74.720	2,865,800
2019-07-17	74.750	75.410	74.290	74.350	74.350	1,778,300
2019-07-16	75.050	75.450	74.670	74.690	74.690	1,924,500
2019-07-15	75.530	75.530	74.720	75.200	75.200	1,483,900
2019-07-12	75.170	75.510	73.950	75.020	75.020	1,786,200
2019-07-11	75.550	75.560	74.750	75.200	75.200	1,904,200
2019-07-10	74.840	75.600	74.580	75.100	75.100	1,738,900
2019-07-09	73.850	74.570	73.540	74.490	74.490	1,918,200
2019-07-08	74.080	74.460	73.740	74.370	74.370	1,341,900
2019-07-05	74.200	74.430	72.880	74.410	74.410	1,244,800
2019-07-03	74.250	75.020	74.020	74.810	74.810	1,854,900
2019-07-02	73.350	74.020	73.290	74.020	74.020	1,966,400
2019-07-01	72.560	73.530	72.380	73.350	73.350	2,043,100
2019-06-28	70.390	70.930	69.950	70.810	70.810	3,560,800
2019-06-27	69.990	70.480	69.950	70.170	70.170	1,451,900
2019-06-26	69.980	70.760	69.630	69.840	69.840	1,798,100
2019-06-25	71.040	71.660	69.360	69.430	69.430	2,035,200
2019-06-24	71.570	71.880	70.570	71.280	71.280	1,960,700
2019-06-21	72.500	72.870	71.160	71.370	71.370	2,885,700
2019-06-20	72.520	73.090	72.210	72.670	72.670	3,027,700
2019-06-19	69.350	71.610	69.220	71.440	71.440	3,280,200
2019-06-18	68.330	69.370	68.070	69.210	69.210	2,226,700
2019-06-17	67.900	68.410	67.310	67.550	67.550	2,149,900
2019-06-14	68.000	68.000	67.080	67.720	67.720	2,064,300
2019-06-13	69.980	70.080	67.890	68.100	68.100	2,336,200
2019-06-12	68.140	69.510	68.000	69.350	69.350	2,270,900
2019-06-11	67.830	68.330	67.380	68.200	68.200	2,760,000
2019-06-10	66.200	67.310	65.850	67.170	67.170	2,039,600
2019-06-07	64.870	65.940	64.850	65.570	65.570	1,726,700
2019-06-06	64.700	64.850	63.660	64.690	64.690	2,461,700
2019-06-05	64.070	64.840	63.860	64.500	64.500	2,572,700
2019-06-04	62.570	63.550	62.220	63.220	63.220	4,211,600
2019-06-03	63.310	63.800	61.320	61.700	61.700	2,636,100
2019-05-31	63.450	64.270	63.130	63.570	63.570	2,349,300
2019-05-30	64.010	64.790	63.820	64.320	64.320	1,360,500

← NewerPage 31 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.