Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	45.990	46.380	45.570	46.220	46.220	2,047,800
2018-11-30	44.260	45.140	44.000	45.040	45.040	1,991,100
2018-11-29	44.520	44.620	43.850	44.120	44.120	1,113,100
2018-11-28	43.240	44.800	43.150	44.770	44.770	1,826,100
2018-11-27	43.310	43.660	42.850	43.080	43.080	1,194,700
2018-11-26	43.110	43.550	42.600	43.540	43.540	1,208,500
2018-11-23	42.620	43.030	42.310	42.610	42.610	472,200
2018-11-21	43.290	43.810	42.570	43.060	43.060	1,513,500
2018-11-20	42.370	43.290	41.840	42.680	42.680	2,678,800
2018-11-19	45.600	45.600	42.660	42.770	42.770	2,142,400
2018-11-16	45.400	46.040	45.120	45.760	45.760	1,834,600
2018-11-15	44.160	45.580	44.090	45.540	45.540	1,757,300
2018-11-14	45.080	45.590	44.250	44.420	44.420	1,375,800
2018-11-13	45.010	45.830	44.470	44.600	44.600	1,497,900
2018-11-12	45.990	45.990	44.690	44.820	44.820	2,061,200
2018-11-09	46.250	46.410	45.850	46.260	46.260	1,576,700
2018-11-08	46.200	46.730	45.940	46.460	46.460	1,547,200
2018-11-07	45.180	46.220	45.160	46.150	46.150	1,877,000
2018-11-06	44.840	45.110	44.290	44.700	44.700	1,601,500
2018-11-05	45.360	45.650	44.500	44.950	44.950	1,460,500
2018-11-02	45.290	45.710	44.750	45.150	45.150	2,306,100
2018-11-01	44.480	45.390	43.990	45.310	45.310	2,596,200
2018-10-31	44.990	45.340	44.400	44.570	44.570	2,649,400
2018-10-30	44.160	44.900	43.640	44.380	44.380	2,801,400
2018-10-29	46.330	46.530	43.490	44.200	44.200	3,421,200
2018-10-26	45.240	46.520	45.240	45.520	45.520	3,102,500
2018-10-25	45.570	46.980	45.490	46.530	46.530	3,593,600
2018-10-24	46.470	46.900	45.110	45.110	45.110	6,652,600
2018-10-23	43.900	47.040	43.000	46.850	46.850	8,592,100
2018-10-22	40.290	40.820	40.140	40.610	40.610	3,242,100
2018-10-19	40.140	40.720	39.970	40.110	40.110	2,582,600
2018-10-18	40.190	40.310	39.870	40.040	40.040	2,340,800
2018-10-17	40.330	40.510	39.710	40.400	40.400	1,515,200
2018-10-16	39.770	40.440	39.610	40.340	40.340	2,127,000
2018-10-15	39.820	39.990	39.280	39.380	39.380	2,025,300
2018-10-12	39.850	40.130	39.160	39.990	39.990	2,965,900
2018-10-11	39.430	40.290	39.080	39.130	39.130	2,921,100
2018-10-10	41.110	41.310	39.430	39.480	39.480	2,753,700
2018-10-09	41.420	41.860	40.970	41.310	41.310	1,528,700
2018-10-08	42.750	42.850	40.960	41.410	41.410	2,387,000
2018-10-05	43.470	43.700	42.560	42.900	42.900	1,623,100
2018-10-04	44.700	44.810	43.090	43.420	43.420	1,884,800
2018-10-03	44.660	45.110	44.500	44.900	44.900	1,449,700
2018-10-02	45.060	45.110	44.390	44.490	44.490	1,468,700
2018-10-01	45.460	45.690	44.920	45.060	45.060	1,606,500
2018-09-28	44.930	45.340	44.780	45.320	45.320	1,189,900
2018-09-27	45.080	45.120	44.760	45.010	45.010	952,200
2018-09-26	45.400	45.820	44.900	44.950	44.950	1,394,500
2018-09-25	45.740	45.930	45.380	45.420	45.420	1,187,600
2018-09-24	45.390	45.690	45.010	45.570	45.570	1,118,400
2018-09-21	45.790	45.930	45.440	45.530	45.530	3,650,300
2018-09-20	45.240	45.840	45.140	45.750	45.750	1,405,700
2018-09-19	45.220	45.330	44.690	45.030	45.030	1,137,000
2018-09-18	45.320	45.640	45.200	45.220	45.220	1,600,800
2018-09-17	46.160	46.410	45.340	45.370	45.370	1,492,700
2018-09-14	46.110	46.660	46.110	46.260	46.260	1,220,200
2018-09-13	46.040	46.470	45.900	46.310	46.310	1,454,700
2018-09-12	46.340	46.440	45.790	45.870	45.870	1,751,000
2018-09-11	46.340	46.670	46.240	46.460	46.460	2,074,700
2018-09-10	46.690	46.790	46.390	46.490	46.490	1,211,400

← NewerPage 34 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.