Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	44.400	44.800	44.370	44.580	44.580	2,341,900
2018-06-12	44.200	44.530	44.130	44.510	44.510	1,589,600
2018-06-11	44.140	44.330	43.910	44.250	44.250	1,037,100
2018-06-08	43.920	44.150	43.660	44.070	44.070	1,479,600
2018-06-07	44.060	44.500	43.790	44.080	44.080	3,378,900
2018-06-06	43.860	44.180	43.750	44.120	44.120	1,315,600
2018-06-05	43.210	43.750	43.190	43.690	43.690	1,889,600
2018-06-04	43.410	43.580	42.880	43.420	43.420	1,314,100
2018-06-01	42.710	43.260	42.670	43.210	43.210	1,489,700
2018-05-31	42.150	42.800	42.050	42.450	42.450	4,283,900
2018-05-30	42.200	42.550	42.020	42.160	42.160	2,240,000
2018-05-29	42.020	42.290	41.820	42.010	42.010	1,641,000
2018-05-25	42.090	42.290	41.960	42.240	42.240	1,921,400
2018-05-24	42.210	42.430	41.840	42.230	42.230	2,935,400
2018-05-23	41.720	42.340	41.540	42.330	42.330	2,063,200
2018-05-22	42.030	42.630	42.010	42.050	42.050	3,104,900
2018-05-21	41.990	42.130	41.770	42.010	42.010	2,083,500
2018-05-18	41.450	41.890	41.170	41.800	41.800	2,664,100
2018-05-17	40.970	41.750	40.900	41.520	41.520	2,409,100
2018-05-16	41.160	41.280	40.880	41.030	41.030	2,787,000
2018-05-15	41.830	41.960	40.920	41.080	41.080	3,196,700
2018-05-14	42.370	42.540	42.000	42.190	42.190	3,880,000
2018-05-11	42.270	42.470	42.060	42.250	42.250	1,911,700
2018-05-10	41.860	42.280	41.560	42.230	42.230	3,097,400
2018-05-09	41.000	41.890	40.960	41.760	41.760	1,586,700
2018-05-08	40.890	41.200	40.660	40.900	40.900	3,765,300
2018-05-07	40.840	41.270	40.840	41.070	41.070	2,967,100
2018-05-04	40.150	40.880	39.950	40.800	40.800	2,009,900
2018-05-03	39.700	40.320	39.580	40.250	40.250	2,312,500
2018-05-02	39.890	40.350	39.750	39.970	39.970	2,471,300
2018-05-01	39.910	40.380	39.570	40.340	40.340	2,274,700
2018-04-30	40.070	40.360	39.960	40.060	40.060	3,089,300
2018-04-27	40.040	40.220	39.800	39.960	39.960	2,921,900
2018-04-26	39.850	40.480	39.310	39.890	39.890	2,979,300
2018-04-25	39.960	39.990	38.580	39.560	39.560	3,961,900
2018-04-24	40.110	41.490	39.620	40.090	40.090	9,009,800
2018-04-23	37.210	37.470	36.650	36.740	36.740	3,266,900
2018-04-20	37.300	37.620	36.770	37.020	37.020	2,959,900
2018-04-19	37.880	37.890	37.220	37.380	37.380	2,413,000
2018-04-18	38.090	38.330	37.520	38.170	38.170	2,632,100
2018-04-17	37.860	38.220	36.990	38.100	38.100	2,467,900
2018-04-16	37.580	37.590	37.230	37.540	37.540	2,106,800
2018-04-13	37.680	37.780	37.160	37.300	37.300	1,212,200
2018-04-12	36.850	37.680	36.780	37.470	37.470	2,235,600
2018-04-11	36.690	37.080	36.250	36.700	36.700	1,684,300
2018-04-10	36.820	37.280	36.550	37.010	37.010	2,279,500
2018-04-09	36.160	37.130	36.030	36.250	36.250	1,971,200
2018-04-06	36.710	36.800	35.660	35.900	35.900	3,395,900
2018-04-05	37.410	37.520	36.800	36.980	36.980	2,762,700
2018-04-04	35.750	36.780	35.590	36.680	36.680	2,475,700
2018-04-03	36.010	36.470	35.670	36.310	36.310	2,787,700
2018-04-02	36.690	37.050	35.490	35.850	35.850	2,274,800
2018-03-29	36.400	37.510	36.370	36.770	36.770	3,697,000
2018-03-28	36.510	36.840	36.020	36.140	36.140	2,183,400
2018-03-27	37.600	37.660	36.220	36.400	36.400	2,122,500
2018-03-26	36.970	38.000	36.560	37.460	37.460	2,939,400
2018-03-23	37.290	37.500	36.380	36.380	36.380	2,306,500
2018-03-22	37.860	38.280	37.380	37.390	37.390	2,117,500
2018-03-21	37.960	38.750	37.700	38.350	38.350	3,148,100
2018-03-20	38.230	38.500	37.740	37.960	37.960	2,960,800

← NewerPage 36 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.