See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.13▲ 2.04%
← CDNS stock page

Cadence Design Systems Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2017-01-0925.57025.86025.55025.72025.720996,300
2017-01-0625.63025.84025.54025.65025.6501,072,600
2017-01-0525.61025.91025.57025.66025.6601,196,400
2017-01-0425.34025.74025.33025.57025.5702,025,200
2017-01-0325.43025.68025.24025.34025.3401,367,600
2016-12-3025.53025.64025.18025.22025.2201,064,200
2016-12-2925.36025.52025.24025.52025.520734,800
2016-12-2825.88025.92025.35025.39025.3901,180,000
2016-12-2725.82026.08025.76025.88025.880812,400
2016-12-2325.53025.78025.53025.76025.760781,400
2016-12-2225.76025.83025.38025.52025.520985,800
2016-12-2125.86025.97025.76025.78025.780985,900
2016-12-2025.72025.93025.68025.92025.9201,264,500
2016-12-1925.51025.88025.49025.69025.6901,765,900
2016-12-1625.49025.82025.48025.54025.5405,104,000
2016-12-1525.63025.90025.50025.53025.5302,314,700
2016-12-1424.15025.96024.15025.66025.6601,471,400
2016-12-1325.88026.11025.79025.83025.8301,677,900
2016-12-1225.66025.87025.40025.85025.8501,740,100
2016-12-0926.28026.35025.94025.95025.9501,584,500
2016-12-0825.95026.31025.93026.18026.1801,453,000
2016-12-0725.53026.03025.50025.96025.9601,796,700
2016-12-0625.53025.78025.49025.59025.5901,655,300
2016-12-0525.42025.72025.34025.53025.5301,613,500
2016-12-0225.14025.50024.95025.32025.3202,003,000
2016-12-0126.18026.19025.14025.18025.1802,138,100
2016-11-3026.45026.74026.22026.28026.2802,042,000
2016-11-2926.45026.73026.35026.59026.5901,335,200
2016-11-2826.63026.74026.47026.52026.5201,438,400
2016-11-2526.50026.93026.50026.76026.760706,300
2016-11-2326.65026.77026.40026.49026.4902,525,100
2016-11-2226.90027.04026.68026.77026.7702,490,500
2016-11-2126.45026.87026.45026.86026.8602,369,100
2016-11-1826.97026.97026.38026.40026.4001,491,900
2016-11-1725.81026.53025.81026.48026.4801,967,300
2016-11-1625.92025.92025.18025.85025.8501,972,500
2016-11-1525.51025.68025.30025.44025.4403,296,900
2016-11-1426.95026.95025.29025.51025.5105,489,900
2016-11-1124.84025.56024.74025.33025.3302,129,500
2016-11-1025.16025.39024.47024.84024.8402,738,500
2016-11-0925.07025.32024.59025.06025.0602,330,700
2016-11-0825.33025.73025.32025.46025.4601,445,200
2016-11-0725.30025.50025.21025.44025.4401,106,700
2016-11-0424.78025.21024.63024.93024.9301,427,400
2016-11-0324.80025.07024.72024.79024.7901,793,500
2016-11-0225.06025.40024.71024.76024.7602,760,800
2016-11-0125.55025.65024.99025.16025.1601,877,100
2016-10-3125.38025.66025.38025.58025.5801,715,900
2016-10-2825.44025.69025.32025.38025.3801,480,400
2016-10-2725.69025.98025.29025.36025.3602,034,700
2016-10-2625.41025.72025.29025.52025.5202,913,700
2016-10-2526.23026.24024.99025.50025.5005,224,200
2016-10-2425.92026.04025.64025.74025.7402,832,400
2016-10-2125.82025.93025.65025.71025.7101,833,700
2016-10-2026.02026.09025.73025.82025.8201,887,600
2016-10-1928.00028.00026.11026.14026.1402,169,900
2016-10-1826.26026.38026.10026.24026.2401,101,500
2016-10-1726.00026.20025.89025.95025.9501,429,400
2016-10-1426.09026.28025.96025.99025.9901,456,600
2016-10-1325.67025.97025.17025.92025.9202,341,300
← NewerPage 42 of 79 · 4,732 trading daysOlder →

Stock splits

DateSplit (new : old)
1997-11-172:1
1996-06-033:2
1995-10-313:2

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.