Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	58.880	58.880	57.550	58.540	58.540	2,447,500
2019-03-01	58.060	58.350	57.420	58.140	58.140	1,717,600
2019-02-28	57.490	58.080	57.150	57.250	57.250	2,166,000
2019-02-27	57.100	57.470	56.700	57.450	57.450	2,088,200
2019-02-26	57.290	57.460	56.880	57.360	57.360	2,224,000
2019-02-25	56.920	57.920	56.650	57.270	57.270	2,281,900
2019-02-22	55.560	56.720	55.460	56.570	56.570	3,291,100
2019-02-21	55.000	55.610	54.220	55.400	55.400	2,478,100
2019-02-20	57.000	57.250	54.910	55.070	55.070	4,325,400
2019-02-19	52.340	52.770	52.140	52.640	52.640	3,014,800
2019-02-15	52.090	52.600	51.700	52.580	52.580	2,098,200
2019-02-14	51.320	51.900	51.010	51.660	51.660	2,029,100
2019-02-13	52.250	52.370	51.200	51.360	51.360	1,872,200
2019-02-12	51.310	52.180	50.980	52.130	52.130	1,878,500
2019-02-11	51.000	51.440	50.700	50.840	50.840	1,497,700
2019-02-08	50.200	50.910	49.970	50.910	50.910	1,295,600
2019-02-07	50.120	50.620	49.960	50.580	50.580	1,393,700
2019-02-06	50.090	50.580	49.760	50.480	50.480	1,402,400
2019-02-05	49.900	50.210	49.690	50.080	50.080	1,369,500
2019-02-04	49.030	51.010	48.750	49.690	49.690	2,103,600
2019-02-01	48.050	48.810	48.000	48.680	48.680	1,532,900
2019-01-31	47.500	48.170	47.480	48.030	48.030	2,044,600
2019-01-30	46.530	47.590	46.280	47.480	47.480	1,633,100
2019-01-29	46.450	46.580	45.970	46.300	46.300	1,020,000
2019-01-28	45.960	46.460	45.760	46.460	46.460	1,086,200
2019-01-25	46.480	46.740	46.220	46.590	46.590	1,536,200
2019-01-24	45.480	46.130	45.240	45.940	45.940	1,194,900
2019-01-23	45.570	46.230	45.170	45.480	45.480	1,088,500
2019-01-22	46.220	46.600	45.410	45.780	45.780	1,685,000
2019-01-18	46.050	46.630	45.630	46.620	46.620	1,924,700
2019-01-17	45.140	45.770	44.990	45.740	45.740	1,263,100
2019-01-16	45.120	45.460	44.970	45.370	45.370	1,022,200
2019-01-15	44.670	45.330	44.440	45.270	45.270	1,533,000
2019-01-14	44.150	44.550	43.920	44.380	44.380	1,053,000
2019-01-11	44.030	44.580	43.800	44.450	44.450	1,221,900
2019-01-10	43.640	44.360	43.290	44.320	44.320	928,800
2019-01-09	43.670	44.170	43.420	43.850	43.850	1,177,800
2019-01-08	44.160	44.240	43.280	43.670	43.670	1,468,800
2019-01-07	42.930	43.730	42.800	43.420	43.420	1,720,200
2019-01-04	42.130	43.490	41.780	43.260	43.260	1,775,500
2019-01-03	42.690	42.930	41.430	41.530	41.530	1,823,400
2019-01-02	42.650	43.480	42.500	43.230	43.230	1,463,600
2018-12-31	43.600	43.790	43.150	43.480	43.480	1,202,200
2018-12-28	43.540	43.950	42.650	43.340	43.340	1,244,000
2018-12-27	42.070	43.410	41.740	43.410	43.410	1,566,600
2018-12-26	40.690	42.610	40.440	42.590	42.590	1,587,900
2018-12-24	40.540	41.420	40.310	40.310	40.310	1,287,800
2018-12-21	41.710	42.390	40.630	40.690	40.690	4,200,700
2018-12-20	42.000	42.410	41.010	41.560	41.560	1,975,400
2018-12-19	42.940	43.530	41.440	42.090	42.090	2,381,700
2018-12-18	42.740	43.350	42.520	43.070	43.070	2,382,100
2018-12-17	43.140	43.200	42.070	42.310	42.310	1,682,200
2018-12-14	43.650	44.010	42.510	43.220	43.220	1,294,000
2018-12-13	44.500	44.700	43.860	44.110	44.110	927,400
2018-12-12	44.730	45.050	44.340	44.390	44.390	1,310,300
2018-12-11	44.130	44.700	43.580	43.830	43.830	1,511,000
2018-12-10	42.670	43.610	42.440	43.380	43.380	1,861,700
2018-12-07	43.650	43.890	42.290	42.670	42.670	1,817,300
2018-12-06	43.850	44.240	43.220	44.000	44.000	2,771,300
2018-12-04	46.110	46.320	44.580	44.730	44.730	2,287,900

← NewerPage 33 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.