Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	46.410	46.700	46.220	46.440	46.440	1,552,000
2018-09-06	46.600	46.920	46.320	46.540	46.540	1,922,500
2018-09-05	46.610	46.720	45.700	46.530	46.530	1,702,100
2018-09-04	46.910	47.270	46.420	46.640	46.640	2,050,900
2018-08-31	46.890	47.400	46.740	47.040	47.040	1,254,400
2018-08-30	47.080	47.310	46.980	47.060	47.060	1,494,200
2018-08-29	47.050	47.390	46.980	47.260	47.260	1,450,400
2018-08-28	47.000	47.180	46.670	46.910	46.910	793,300
2018-08-27	46.980	47.170	46.700	46.840	46.840	1,141,800
2018-08-24	46.620	46.940	46.540	46.820	46.820	888,400
2018-08-23	45.620	46.740	45.580	46.370	46.370	1,475,900
2018-08-22	45.400	45.830	45.250	45.750	45.750	701,800
2018-08-21	45.120	45.640	45.110	45.400	45.400	1,257,100
2018-08-20	45.200	45.360	44.830	45.080	45.080	1,095,000
2018-08-17	45.220	45.380	44.690	45.180	45.180	978,200
2018-08-16	45.580	45.730	45.270	45.370	45.370	1,379,300
2018-08-15	45.610	45.820	45.100	45.440	45.440	1,520,000
2018-08-14	45.660	46.100	45.420	46.000	46.000	1,345,700
2018-08-13	45.310	45.680	45.090	45.360	45.360	2,240,000
2018-08-10	45.120	45.520	45.040	45.200	45.200	835,700
2018-08-09	45.190	45.580	44.970	45.330	45.330	1,080,200
2018-08-08	45.070	45.330	44.860	45.070	45.070	1,275,500
2018-08-07	45.080	45.470	45.040	45.160	45.160	926,100
2018-08-06	44.740	45.300	44.610	45.090	45.090	962,300
2018-08-03	44.810	44.960	44.380	44.770	44.770	777,000
2018-08-02	43.680	44.740	43.570	44.700	44.700	1,599,500
2018-08-01	44.210	44.580	43.870	43.990	43.990	1,948,900
2018-07-31	44.200	44.480	43.830	44.090	44.090	1,928,200
2018-07-30	45.020	45.290	43.860	43.910	43.910	1,848,600
2018-07-27	46.250	46.450	44.830	45.240	45.240	1,527,700
2018-07-26	46.810	46.990	46.230	46.260	46.260	2,199,900
2018-07-25	45.600	46.820	45.560	46.800	46.800	2,340,900
2018-07-24	45.800	46.550	45.240	45.500	45.500	3,037,500
2018-07-23	44.980	45.210	44.810	45.150	45.150	1,359,100
2018-07-20	45.150	45.600	45.000	45.140	45.140	1,667,700
2018-07-19	45.270	45.520	44.880	45.230	45.230	850,000
2018-07-18	45.560	45.720	45.250	45.520	45.520	994,400
2018-07-17	44.830	45.760	44.810	45.660	45.660	1,642,900
2018-07-16	45.310	45.370	44.970	45.070	45.070	756,600
2018-07-13	45.670	45.730	45.200	45.290	45.290	978,400
2018-07-12	44.770	45.640	44.770	45.570	45.570	1,375,400
2018-07-11	44.520	44.670	44.280	44.600	44.600	1,023,600
2018-07-10	44.710	44.940	44.540	44.780	44.780	1,420,400
2018-07-09	45.100	45.380	44.530	44.870	44.870	1,637,200
2018-07-06	44.540	45.040	44.520	44.880	44.880	1,539,900
2018-07-05	43.960	44.470	43.730	44.460	44.460	1,677,100
2018-07-03	44.040	44.360	43.780	43.810	43.810	809,500
2018-07-02	42.950	43.790	42.840	43.770	43.770	1,202,300
2018-06-29	43.240	43.530	43.090	43.310	43.310	1,563,900
2018-06-28	42.720	43.180	42.490	43.100	43.100	1,209,100
2018-06-27	43.600	44.110	42.850	42.860	42.860	2,326,500
2018-06-26	43.350	43.790	43.270	43.530	43.530	2,891,400
2018-06-25	43.540	43.790	42.960	43.340	43.340	1,792,900
2018-06-22	44.920	45.000	43.860	43.870	43.870	2,836,700
2018-06-21	45.220	45.460	44.820	44.900	44.900	1,626,700
2018-06-20	44.870	45.380	44.870	45.200	45.200	1,813,500
2018-06-19	44.690	44.970	44.400	44.920	44.920	1,505,900
2018-06-18	44.700	45.230	44.200	45.180	45.180	1,450,200
2018-06-15	44.910	45.140	44.460	45.020	45.020	3,130,000
2018-06-14	44.840	45.170	44.600	44.940	44.940	1,596,500

← NewerPage 35 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.