Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 298.46 | 298.88 | 293.63 | 296.36 | 296.36 | 2,507,400 |
| 2026-01-29 | 316.61 | 317.00 | 293.44 | 302.67 | 302.67 | 3,701,300 |
| 2026-01-28 | 321.62 | 325.19 | 316.46 | 320.49 | 320.49 | 1,409,300 |
| 2026-01-27 | 321.70 | 323.00 | 317.21 | 318.37 | 318.37 | 1,453,800 |
| 2026-01-26 | 317.86 | 323.63 | 314.06 | 322.02 | 322.02 | 1,321,700 |
| 2026-01-23 | 315.50 | 323.54 | 312.01 | 318.32 | 318.32 | 1,466,800 |
| 2026-01-22 | 317.00 | 317.83 | 310.80 | 317.09 | 317.09 | 1,383,500 |
| 2026-01-21 | 307.53 | 316.16 | 304.95 | 313.84 | 313.84 | 1,721,100 |
| 2026-01-20 | 310.56 | 311.45 | 305.77 | 307.00 | 307.00 | 2,043,000 |
| 2026-01-16 | 321.83 | 322.47 | 314.50 | 317.45 | 317.45 | 2,092,000 |
| 2026-01-15 | 317.44 | 328.64 | 316.00 | 320.60 | 320.60 | 2,395,100 |
| 2026-01-14 | 319.50 | 320.53 | 309.92 | 313.17 | 313.17 | 2,039,700 |
| 2026-01-13 | 322.63 | 327.67 | 318.00 | 323.06 | 323.06 | 1,199,000 |
| 2026-01-12 | 325.88 | 328.51 | 321.02 | 325.51 | 325.51 | 1,489,700 |
| 2026-01-09 | 319.90 | 328.59 | 315.41 | 327.31 | 327.31 | 1,661,000 |
| 2026-01-08 | 317.01 | 319.45 | 312.95 | 318.80 | 318.80 | 1,463,000 |
| 2026-01-07 | 314.39 | 324.71 | 314.39 | 320.54 | 320.54 | 1,418,500 |
| 2026-01-06 | 301.50 | 316.04 | 300.88 | 314.64 | 314.64 | 2,653,300 |
| 2026-01-05 | 311.46 | 314.17 | 300.40 | 301.22 | 301.22 | 4,024,700 |
| 2026-01-02 | 315.70 | 316.00 | 306.41 | 310.40 | 310.40 | 1,268,200 |
| 2025-12-31 | 315.78 | 316.00 | 312.06 | 312.58 | 312.58 | 1,022,200 |
| 2025-12-30 | 316.83 | 319.00 | 315.14 | 315.60 | 315.60 | 1,021,400 |
| 2025-12-29 | 317.85 | 321.69 | 316.59 | 317.71 | 317.71 | 990,800 |
| 2025-12-26 | 318.00 | 319.30 | 317.00 | 318.89 | 318.89 | 551,400 |
| 2025-12-24 | 315.70 | 318.12 | 315.36 | 317.76 | 317.76 | 359,900 |
| 2025-12-23 | 314.73 | 317.39 | 314.53 | 316.93 | 316.93 | 893,400 |
| 2025-12-22 | 317.57 | 318.36 | 314.67 | 317.57 | 317.57 | 1,113,500 |
| 2025-12-19 | 315.10 | 319.28 | 313.76 | 314.91 | 314.91 | 3,950,200 |
| 2025-12-18 | 318.39 | 322.41 | 314.35 | 315.10 | 315.10 | 1,817,000 |
| 2025-12-17 | 319.00 | 319.89 | 310.94 | 313.02 | 313.02 | 1,531,700 |
| 2025-12-16 | 318.55 | 323.00 | 316.42 | 319.53 | 319.53 | 2,295,200 |
| 2025-12-15 | 324.08 | 327.77 | 317.66 | 318.43 | 318.43 | 1,687,900 |
| 2025-12-12 | 334.63 | 335.24 | 322.65 | 323.22 | 323.22 | 1,443,300 |
| 2025-12-11 | 337.95 | 338.00 | 329.35 | 335.43 | 335.43 | 1,109,000 |
| 2025-12-10 | 334.44 | 341.31 | 333.24 | 338.06 | 338.06 | 1,192,200 |
| 2025-12-09 | 336.26 | 338.04 | 333.46 | 335.07 | 335.07 | 994,300 |
| 2025-12-08 | 337.99 | 340.83 | 336.52 | 337.29 | 337.29 | 1,024,000 |
| 2025-12-05 | 338.43 | 341.04 | 336.16 | 337.53 | 337.53 | 1,325,600 |
| 2025-12-04 | 336.87 | 339.59 | 334.32 | 337.30 | 337.30 | 1,348,600 |
| 2025-12-03 | 315.80 | 338.00 | 315.68 | 336.11 | 336.11 | 2,676,800 |
| 2025-12-02 | 311.51 | 319.07 | 311.23 | 317.94 | 317.94 | 1,928,200 |
| 2025-12-01 | 312.64 | 313.05 | 306.83 | 309.62 | 309.62 | 1,740,900 |
| 2025-11-28 | 309.06 | 311.96 | 306.33 | 311.84 | 311.84 | 875,000 |
| 2025-11-26 | 307.05 | 308.18 | 304.03 | 306.35 | 306.35 | 1,396,700 |
| 2025-11-25 | 300.75 | 305.75 | 298.17 | 303.66 | 303.66 | 1,976,100 |
| 2025-11-24 | 303.37 | 305.72 | 299.65 | 304.47 | 304.47 | 2,997,000 |
| 2025-11-21 | 301.92 | 303.90 | 295.18 | 300.58 | 300.58 | 1,748,300 |
| 2025-11-20 | 312.15 | 316.71 | 301.63 | 302.14 | 302.14 | 1,570,500 |
| 2025-11-19 | 304.21 | 310.12 | 302.43 | 306.76 | 306.76 | 1,434,800 |
| 2025-11-18 | 307.73 | 310.34 | 302.14 | 303.21 | 303.21 | 2,025,900 |
| 2025-11-17 | 313.54 | 315.83 | 309.64 | 311.29 | 311.29 | 1,519,700 |
| 2025-11-14 | 311.85 | 319.65 | 310.65 | 314.93 | 314.93 | 1,363,700 |
| 2025-11-13 | 314.89 | 317.47 | 312.99 | 315.99 | 315.99 | 1,773,600 |
| 2025-11-12 | 320.93 | 321.63 | 314.76 | 315.54 | 315.54 | 1,649,900 |
| 2025-11-11 | 326.53 | 326.79 | 316.22 | 318.51 | 318.51 | 1,905,500 |
| 2025-11-10 | 326.56 | 330.84 | 323.32 | 328.94 | 328.94 | 2,008,200 |
| 2025-11-07 | 324.49 | 326.61 | 319.19 | 325.05 | 325.05 | 1,612,800 |
| 2025-11-06 | 324.94 | 327.26 | 318.57 | 324.45 | 324.45 | 3,178,000 |
| 2025-11-05 | 331.95 | 332.56 | 324.23 | 327.63 | 327.63 | 2,229,600 |
| 2025-11-04 | 330.06 | 336.06 | 325.59 | 333.22 | 333.22 | 3,048,000 |
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.