Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	38.850	38.870	38.220	38.420	38.420	1,986,000
2017-09-22	38.390	38.920	38.330	38.880	38.880	1,799,600
2017-09-21	38.490	38.510	38.200	38.430	38.430	2,490,100
2017-09-20	38.710	38.810	38.100	38.360	38.360	4,066,000
2017-09-19	38.800	38.980	38.570	38.820	38.820	4,074,900
2017-09-18	38.500	38.860	38.340	38.780	38.780	3,956,800
2017-09-15	38.000	38.500	37.760	38.270	38.270	57,218,100
2017-09-14	37.240	38.370	37.170	38.020	38.020	5,948,100
2017-09-13	37.560	37.660	37.140	37.450	37.450	4,982,000
2017-09-12	37.740	37.840	36.830	37.550	37.550	4,247,200
2017-09-11	38.130	38.130	37.470	37.610	37.610	6,626,400
2017-09-08	38.430	38.510	38.230	38.240	38.240	1,053,800
2017-09-07	38.360	38.740	38.320	38.430	38.430	920,700
2017-09-06	38.370	38.490	38.090	38.270	38.270	2,021,400
2017-09-05	38.510	38.780	37.840	38.240	38.240	2,631,100
2017-09-01	39.300	39.490	38.680	38.690	38.690	1,483,700
2017-08-31	38.490	39.300	38.460	39.290	39.290	2,454,000
2017-08-30	37.900	38.440	37.850	38.360	38.360	1,182,700
2017-08-29	37.570	37.950	37.450	37.910	37.910	1,537,600
2017-08-28	37.480	37.860	37.400	37.770	37.770	1,462,200
2017-08-25	37.320	37.700	37.110	37.400	37.400	1,513,600
2017-08-24	37.440	37.480	37.010	37.180	37.180	1,363,700
2017-08-23	37.240	37.560	37.220	37.340	37.340	1,220,500
2017-08-22	37.070	37.460	36.990	37.450	37.450	1,742,500
2017-08-21	36.880	37.000	36.690	36.990	36.990	873,200
2017-08-18	36.920	37.140	36.690	36.950	36.950	967,000
2017-08-17	37.440	37.600	36.810	36.840	36.840	1,486,800
2017-08-16	37.150	37.700	37.020	37.560	37.560	1,174,400
2017-08-15	37.020	37.280	36.960	37.220	37.220	1,429,900
2017-08-14	36.530	37.060	36.450	37.010	37.010	1,620,200
2017-08-11	36.290	36.670	36.170	36.340	36.340	1,384,600
2017-08-10	36.430	36.560	36.070	36.190	36.190	1,609,700
2017-08-09	36.580	36.660	36.400	36.560	36.560	1,622,100
2017-08-08	36.610	36.950	36.520	36.800	36.800	2,028,000
2017-08-07	36.220	36.780	36.220	36.630	36.630	1,466,400
2017-08-04	36.190	36.360	35.910	36.200	36.200	2,344,000
2017-08-03	36.180	36.280	35.960	36.210	36.210	2,723,200
2017-08-02	36.840	36.880	35.950	36.050	36.050	2,928,900
2017-08-01	36.960	37.090	36.680	36.720	36.720	1,832,500
2017-07-31	37.030	37.290	36.700	36.900	36.900	1,737,600
2017-07-28	36.780	37.270	36.770	37.010	37.010	1,183,500
2017-07-27	37.360	37.510	36.450	36.980	36.980	2,409,200
2017-07-26	36.760	37.500	36.700	37.180	37.180	3,781,400
2017-07-25	35.500	36.840	35.260	36.640	36.640	5,680,900
2017-07-24	34.980	35.100	34.760	35.070	35.070	3,595,400
2017-07-21	34.920	35.100	34.820	34.980	34.980	1,537,700
2017-07-20	35.310	35.310	34.750	35.090	35.090	1,578,900
2017-07-19	34.890	35.400	34.830	35.320	35.320	1,594,800
2017-07-18	34.690	34.840	34.510	34.810	34.810	1,181,600
2017-07-17	34.630	34.790	34.540	34.710	34.710	925,000
2017-07-14	34.520	34.840	34.390	34.730	34.730	958,900
2017-07-13	34.800	34.800	34.340	34.450	34.450	1,009,700
2017-07-12	34.370	34.780	34.190	34.730	34.730	1,205,000
2017-07-11	33.860	34.230	33.820	34.150	34.150	1,012,700
2017-07-10	33.690	34.050	33.540	33.900	33.900	918,800
2017-07-07	33.350	33.850	33.130	33.670	33.670	1,588,600
2017-07-06	33.130	33.390	32.850	33.280	33.280	2,019,800
2017-07-05	33.120	33.350	32.970	33.270	33.270	1,714,500
2017-07-03	33.580	33.610	32.960	33.070	33.070	677,700
2017-06-30	33.550	33.770	33.350	33.490	33.490	1,210,100

← NewerPage 39 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.