Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	63.440	64.180	62.820	63.750	63.750	2,704,200
2019-05-28	64.160	65.130	63.460	63.920	63.920	3,914,500
2019-05-24	63.890	64.330	63.780	63.940	63.940	2,100,300
2019-05-23	64.210	64.300	63.310	63.720	63.720	2,613,000
2019-05-22	65.020	65.140	64.440	64.720	64.720	2,697,900
2019-05-21	65.400	65.780	65.170	65.350	65.350	2,708,800
2019-05-20	67.370	67.400	64.380	64.620	64.620	3,520,800
2019-05-17	69.530	69.930	68.560	68.660	68.660	2,045,800
2019-05-16	68.900	70.360	68.750	69.850	69.850	2,102,300
2019-05-15	67.550	69.180	67.320	68.740	68.740	2,438,800
2019-05-14	67.270	68.490	67.080	68.090	68.090	1,827,200
2019-05-13	67.400	68.220	66.670	66.900	66.900	1,716,900
2019-05-10	68.450	69.520	67.480	69.360	69.360	1,736,900
2019-05-09	68.070	69.000	67.200	68.700	68.700	1,717,200
2019-05-08	68.290	69.300	67.890	68.940	68.940	1,696,500
2019-05-07	69.110	69.460	67.940	68.600	68.600	2,380,700
2019-05-06	68.620	70.190	68.060	70.000	70.000	1,628,900
2019-05-03	69.590	70.490	68.750	70.270	70.270	2,233,800
2019-05-02	68.540	69.520	68.200	69.450	69.450	2,359,400
2019-05-01	69.600	69.990	68.460	68.540	68.540	1,649,300
2019-04-30	68.180	69.440	68.160	69.380	69.380	2,154,700
2019-04-29	68.420	68.870	67.920	68.180	68.180	1,683,000
2019-04-26	67.500	68.250	66.840	68.220	68.220	2,177,900
2019-04-25	68.110	68.440	66.690	67.490	67.490	2,047,100
2019-04-24	66.790	68.330	66.690	67.650	67.650	3,186,600
2019-04-23	68.500	69.690	65.880	66.700	66.700	5,947,500
2019-04-22	63.310	64.270	63.250	64.210	64.210	2,307,600
2019-04-18	64.330	64.330	62.520	63.370	63.370	3,021,900
2019-04-17	65.000	65.060	63.740	63.970	63.970	2,021,200
2019-04-16	65.480	65.640	64.250	64.700	64.700	2,138,700
2019-04-15	65.000	65.370	64.590	65.060	65.060	1,332,900
2019-04-12	64.800	65.000	64.400	64.980	64.980	1,703,300
2019-04-11	64.590	64.720	64.080	64.570	64.570	1,027,300
2019-04-10	64.310	64.990	64.280	64.470	64.470	1,589,100
2019-04-09	63.640	64.590	63.630	64.310	64.310	1,497,000
2019-04-08	64.230	64.290	63.280	63.980	63.980	1,946,000
2019-04-05	64.130	64.300	63.510	64.200	64.200	1,939,100
2019-04-04	65.250	65.250	63.050	63.670	63.670	3,546,100
2019-04-03	65.060	65.450	64.560	65.170	65.170	2,994,400
2019-04-02	64.750	64.810	63.960	64.610	64.610	2,256,300
2019-04-01	65.080	65.240	63.600	64.800	64.800	2,283,800
2019-03-29	63.150	63.560	62.800	63.510	63.510	1,899,100
2019-03-28	62.030	62.750	61.670	62.650	62.650	1,478,600
2019-03-27	62.350	62.450	61.100	61.830	61.830	1,718,700
2019-03-26	62.760	62.900	62.030	62.300	62.300	1,822,300
2019-03-25	61.760	62.260	61.270	62.110	62.110	2,123,000
2019-03-22	63.110	63.240	61.720	61.760	61.760	1,925,100
2019-03-21	61.570	63.190	61.570	63.080	63.080	1,998,500
2019-03-20	61.310	61.900	61.140	61.450	61.450	1,807,800
2019-03-19	61.190	61.500	60.750	61.240	61.240	2,383,000
2019-03-18	61.260	61.710	61.010	61.060	61.060	3,537,000
2019-03-15	61.260	62.170	60.870	60.990	60.990	4,051,100
2019-03-14	60.760	61.400	60.640	61.160	61.160	1,965,800
2019-03-13	60.870	61.430	60.000	60.660	60.660	2,088,400
2019-03-12	60.000	60.700	59.860	60.620	60.620	2,021,500
2019-03-11	59.320	60.000	59.200	59.960	59.960	1,988,000
2019-03-08	58.130	59.170	57.760	59.160	59.160	1,835,900
2019-03-07	58.460	58.880	58.210	58.770	58.770	2,166,800
2019-03-06	58.950	59.170	58.430	58.510	58.510	1,917,900
2019-03-05	58.590	58.950	58.280	58.870	58.870	2,237,400

← NewerPage 32 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.