Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	38.300	38.790	37.750	38.230	38.230	3,455,800
2018-03-16	39.210	39.330	38.410	38.590	38.590	6,534,000
2018-03-15	38.750	39.390	38.750	39.080	39.080	2,570,900
2018-03-14	39.250	39.540	38.670	38.830	38.830	2,186,800
2018-03-13	39.960	40.300	39.030	39.170	39.170	2,283,900
2018-03-12	39.830	40.050	39.610	39.700	39.700	3,467,400
2018-03-09	39.650	39.800	38.760	39.680	39.680	2,714,600
2018-03-08	39.380	39.810	39.060	39.300	39.300	3,611,200
2018-03-07	38.800	39.630	38.740	39.370	39.370	1,940,900
2018-03-06	39.510	39.570	38.860	38.980	38.980	2,507,500
2018-03-05	38.950	39.820	38.730	39.500	39.500	2,222,600
2018-03-02	37.890	39.370	37.800	39.290	39.290	2,337,000
2018-03-01	38.840	39.020	37.910	38.230	38.230	3,311,600
2018-02-28	39.640	39.940	38.760	38.770	38.770	2,798,000
2018-02-27	40.010	40.100	39.390	39.390	39.390	1,646,100
2018-02-26	39.830	40.110	39.650	39.890	39.890	1,717,100
2018-02-23	39.040	39.760	39.040	39.740	39.740	1,590,600
2018-02-22	39.420	39.750	38.610	38.800	38.800	2,642,000
2018-02-21	40.180	40.340	39.260	39.260	39.260	2,189,600
2018-02-20	38.910	40.310	38.900	40.170	40.170	3,138,100
2018-02-16	39.110	39.460	38.810	39.160	39.160	1,913,400
2018-02-15	38.780	39.210	38.300	39.070	39.070	2,546,200
2018-02-14	37.550	38.720	37.420	38.630	38.630	2,723,700
2018-02-13	39.130	39.130	37.540	37.900	37.900	2,561,100
2018-02-12	37.950	38.840	37.930	38.600	38.600	2,422,400
2018-02-09	37.330	38.020	36.230	37.680	37.680	3,471,600
2018-02-08	38.480	38.500	36.790	36.820	36.820	3,622,400
2018-02-07	37.910	39.720	37.610	38.570	38.570	2,765,400
2018-02-06	38.730	39.660	37.780	39.580	39.580	4,281,900
2018-02-05	40.930	41.410	39.270	39.290	39.290	3,299,100
2018-02-02	42.040	42.150	41.080	41.100	41.100	3,802,900
2018-02-01	44.400	45.250	41.900	42.230	42.230	7,211,400
2018-01-31	44.060	45.030	43.920	44.860	44.860	3,580,600
2018-01-30	44.360	44.710	43.820	43.980	43.980	2,258,100
2018-01-29	45.560	45.750	44.480	44.560	44.560	1,965,600
2018-01-26	45.170	45.810	44.670	45.800	45.800	1,529,400
2018-01-25	45.580	45.950	44.770	44.860	44.860	1,571,100
2018-01-24	45.890	46.000	45.360	45.380	45.380	1,552,100
2018-01-23	45.600	45.940	45.500	45.750	45.750	1,531,400
2018-01-22	45.520	45.860	45.250	45.690	45.690	1,452,800
2018-01-19	45.000	45.740	44.840	45.600	45.600	2,147,900
2018-01-18	44.910	45.080	44.720	44.940	44.940	1,633,400
2018-01-17	44.660	45.060	44.510	44.860	44.860	2,167,800
2018-01-16	45.220	45.410	44.200	44.280	44.280	2,219,300
2018-01-12	44.980	45.160	44.640	45.070	45.070	1,204,400
2018-01-11	44.900	45.140	44.770	44.870	44.870	1,172,800
2018-01-10	44.890	45.170	44.570	44.840	44.840	1,367,300
2018-01-09	45.000	45.270	44.620	45.070	45.070	1,693,200
2018-01-08	43.950	45.050	43.920	44.920	44.920	2,005,700
2018-01-05	43.780	44.200	43.670	43.990	43.990	2,215,200
2018-01-04	43.190	43.930	43.080	43.580	43.580	3,178,400
2018-01-03	42.160	42.950	42.050	42.930	42.930	2,144,800
2018-01-02	42.000	42.210	41.710	42.050	42.050	1,935,300
2017-12-29	42.310	42.490	41.810	41.820	41.820	1,633,000
2017-12-28	42.370	42.410	42.040	42.290	42.290	1,325,800
2017-12-27	42.100	42.370	41.900	42.250	42.250	1,053,000
2017-12-26	41.990	42.260	41.740	41.970	41.970	980,100
2017-12-22	42.390	42.390	41.950	42.260	42.260	1,239,500
2017-12-21	43.250	43.390	42.400	42.480	42.480	1,532,500
2017-12-20	43.940	43.940	43.110	43.210	43.210	1,836,700

← NewerPage 37 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.