Cadence Design Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	33.950	34.080	33.030	33.440	33.440	1,341,200
2017-06-28	33.920	34.220	33.580	34.090	34.090	1,137,800
2017-06-27	34.210	34.230	33.640	33.690	33.690	1,064,600
2017-06-26	34.360	34.520	34.170	34.300	34.300	1,083,400
2017-06-23	34.280	34.470	34.210	34.260	34.260	2,101,100
2017-06-22	34.360	34.410	34.020	34.280	34.280	1,122,300
2017-06-21	34.220	34.440	33.960	34.270	34.270	1,959,900
2017-06-20	34.250	34.660	34.010	34.090	34.090	1,521,700
2017-06-19	34.310	34.490	34.040	34.260	34.260	2,862,700
2017-06-16	34.080	34.370	33.900	34.180	34.180	2,408,000
2017-06-15	33.970	34.490	33.650	34.150	34.150	1,187,500
2017-06-14	34.550	34.690	33.960	34.340	34.340	1,247,300
2017-06-13	34.460	34.740	34.350	34.400	34.400	2,156,000
2017-06-12	34.470	34.520	33.560	34.230	34.230	3,393,400
2017-06-09	35.530	35.690	34.190	34.720	34.720	1,375,700
2017-06-08	35.410	35.540	35.200	35.440	35.440	1,079,000
2017-06-07	35.480	35.610	35.200	35.350	35.350	1,745,200
2017-06-06	35.400	35.600	35.280	35.410	35.410	1,357,700
2017-06-05	35.310	35.650	35.310	35.520	35.520	1,277,900
2017-06-02	35.030	35.430	35.030	35.270	35.270	1,871,200
2017-06-01	35.150	35.430	34.710	34.980	34.980	2,589,800
2017-05-31	34.990	35.400	34.830	35.140	35.140	4,856,600
2017-05-30	34.870	35.120	34.710	34.930	34.930	1,549,600
2017-05-26	34.700	35.290	34.570	34.930	34.930	2,226,300
2017-05-25	34.320	34.870	34.300	34.760	34.760	2,108,000
2017-05-24	34.060	34.310	33.800	34.270	34.270	2,724,400
2017-05-23	33.570	34.120	33.310	34.020	34.020	3,139,300
2017-05-22	32.890	33.560	32.770	33.530	33.530	2,466,700
2017-05-19	32.610	32.880	32.380	32.780	32.780	2,159,600
2017-05-18	32.280	32.700	32.070	32.320	32.320	2,941,500
2017-05-17	32.920	33.050	32.390	32.390	32.390	1,552,500
2017-05-16	33.250	33.310	33.030	33.240	33.240	1,675,400
2017-05-15	33.060	33.190	32.930	33.150	33.150	1,409,900
2017-05-12	33.020	33.100	32.740	32.890	32.890	921,900
2017-05-11	32.860	32.990	32.680	32.990	32.990	1,907,000
2017-05-10	33.030	33.090	32.860	32.930	32.930	1,222,600
2017-05-09	32.930	33.140	32.870	33.000	33.000	1,429,900
2017-05-08	33.000	33.020	32.780	32.830	32.830	1,474,500
2017-05-05	32.860	33.060	32.780	33.040	33.040	1,298,800
2017-05-04	32.740	32.920	32.630	32.760	32.760	1,219,700
2017-05-03	32.710	32.770	32.530	32.760	32.760	1,622,400
2017-05-02	32.720	32.860	32.590	32.790	32.790	2,019,200
2017-05-01	32.730	32.940	32.580	32.710	32.710	2,592,200
2017-04-28	32.050	32.600	31.930	32.570	32.570	3,029,900
2017-04-27	31.830	32.200	31.830	32.040	32.040	1,855,400
2017-04-26	31.990	32.000	31.600	31.750	31.750	3,437,800
2017-04-25	31.800	32.280	31.220	31.930	31.930	5,475,300
2017-04-24	33.070	33.610	32.980	33.480	33.480	3,892,200
2017-04-21	32.650	32.940	32.540	32.880	32.880	3,103,100
2017-04-20	32.590	32.850	32.310	32.770	32.770	3,382,400
2017-04-19	32.200	32.550	32.150	32.450	32.450	2,556,800
2017-04-18	31.310	32.160	31.200	32.160	32.160	3,231,500
2017-04-17	31.120	31.380	31.120	31.380	31.380	2,059,000
2017-04-13	31.220	31.400	31.040	31.110	31.110	1,218,700
2017-04-12	31.430	31.560	30.920	31.270	31.270	1,931,700
2017-04-11	31.330	31.480	31.150	31.480	31.480	2,347,000
2017-04-10	31.210	31.440	31.000	31.350	31.350	1,289,800
2017-04-07	31.070	31.220	30.920	31.180	31.180	2,474,900
2017-04-06	30.980	31.250	30.860	31.170	31.170	2,422,300
2017-04-05	31.140	31.390	30.810	30.850	30.850	2,919,900

← NewerPage 40 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.