Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 341.71 | 341.71 | 331.00 | 335.41 | 335.41 | 1,469,100 |
| 2025-10-31 | 338.73 | 340.73 | 336.22 | 338.69 | 338.69 | 1,429,800 |
| 2025-10-30 | 340.00 | 342.20 | 333.41 | 336.09 | 336.09 | 1,559,500 |
| 2025-10-29 | 337.30 | 347.00 | 334.00 | 341.43 | 341.43 | 2,412,600 |
| 2025-10-28 | 339.01 | 348.08 | 327.17 | 341.30 | 341.30 | 3,216,000 |
| 2025-10-27 | 357.53 | 357.53 | 346.00 | 351.40 | 351.40 | 4,236,500 |
| 2025-10-24 | 339.76 | 351.13 | 339.76 | 345.10 | 345.10 | 1,856,400 |
| 2025-10-23 | 329.30 | 338.18 | 327.62 | 337.27 | 337.27 | 1,533,700 |
| 2025-10-22 | 333.44 | 336.50 | 326.16 | 330.51 | 330.51 | 1,996,400 |
| 2025-10-21 | 327.53 | 335.12 | 327.11 | 333.45 | 333.45 | 1,258,400 |
| 2025-10-20 | 327.79 | 331.12 | 326.39 | 329.64 | 329.64 | 1,458,300 |
| 2025-10-17 | 322.59 | 328.21 | 320.00 | 326.12 | 326.12 | 1,481,700 |
| 2025-10-16 | 326.18 | 327.05 | 320.08 | 324.25 | 324.25 | 1,788,400 |
| 2025-10-15 | 330.65 | 330.65 | 321.39 | 324.10 | 324.10 | 1,599,600 |
| 2025-10-14 | 324.50 | 329.85 | 318.02 | 325.75 | 325.75 | 1,602,500 |
| 2025-10-13 | 329.75 | 334.20 | 324.94 | 332.23 | 332.23 | 1,724,000 |
| 2025-10-10 | 348.10 | 350.26 | 325.86 | 327.00 | 327.00 | 2,156,100 |
| 2025-10-09 | 348.25 | 348.77 | 343.58 | 348.67 | 348.67 | 1,227,200 |
| 2025-10-08 | 346.07 | 354.26 | 346.07 | 350.00 | 350.00 | 1,292,800 |
| 2025-10-07 | 352.70 | 353.33 | 342.08 | 345.48 | 345.48 | 949,300 |
| 2025-10-06 | 350.00 | 354.85 | 350.00 | 353.36 | 353.36 | 1,441,200 |
| 2025-10-03 | 347.24 | 353.15 | 345.00 | 347.27 | 347.27 | 1,056,300 |
| 2025-10-02 | 354.55 | 355.14 | 346.35 | 347.24 | 347.24 | 1,649,600 |
| 2025-10-01 | 348.27 | 355.15 | 347.41 | 351.97 | 351.97 | 1,156,800 |
| 2025-09-30 | 349.20 | 352.05 | 346.92 | 351.26 | 351.26 | 1,195,200 |
| 2025-09-29 | 352.88 | 352.88 | 347.81 | 348.52 | 348.52 | 1,207,600 |
| 2025-09-26 | 349.92 | 351.09 | 346.99 | 350.11 | 350.11 | 1,299,300 |
| 2025-09-25 | 352.52 | 355.03 | 350.03 | 351.06 | 351.06 | 1,921,200 |
| 2025-09-24 | 366.71 | 366.71 | 355.80 | 356.96 | 356.96 | 1,655,800 |
| 2025-09-23 | 370.98 | 371.84 | 363.98 | 366.30 | 366.30 | 1,527,900 |
| 2025-09-22 | 370.00 | 373.90 | 364.70 | 373.37 | 373.37 | 1,620,300 |
| 2025-09-19 | 367.26 | 374.30 | 365.52 | 373.35 | 373.35 | 5,005,100 |
| 2025-09-18 | 359.50 | 366.05 | 356.43 | 364.88 | 364.88 | 1,762,800 |
| 2025-09-17 | 349.88 | 349.88 | 341.20 | 347.27 | 347.27 | 1,671,600 |
| 2025-09-16 | 350.17 | 352.57 | 347.95 | 349.01 | 349.01 | 1,459,000 |
| 2025-09-15 | 343.17 | 352.00 | 342.26 | 351.52 | 351.52 | 1,405,100 |
| 2025-09-12 | 353.47 | 355.07 | 342.09 | 343.48 | 343.48 | 1,616,900 |
| 2025-09-11 | 342.36 | 357.76 | 338.90 | 354.70 | 354.70 | 3,571,600 |
| 2025-09-10 | 348.50 | 348.53 | 326.35 | 338.53 | 338.53 | 5,847,800 |
| 2025-09-09 | 362.00 | 362.71 | 356.40 | 361.77 | 361.77 | 1,271,800 |
| 2025-09-08 | 353.67 | 361.36 | 353.00 | 360.64 | 360.64 | 1,773,400 |
| 2025-09-05 | 353.03 | 355.31 | 345.88 | 351.01 | 351.01 | 1,115,800 |
| 2025-09-04 | 346.93 | 350.12 | 344.43 | 349.33 | 349.33 | 905,400 |
| 2025-09-03 | 340.88 | 347.43 | 340.57 | 347.32 | 347.32 | 1,141,100 |
| 2025-09-02 | 343.95 | 346.86 | 340.67 | 342.81 | 342.81 | 1,202,500 |
| 2025-08-29 | 353.60 | 355.23 | 346.19 | 350.43 | 350.43 | 1,304,300 |
| 2025-08-28 | 347.72 | 355.49 | 347.72 | 354.29 | 354.29 | 1,081,300 |
| 2025-08-27 | 345.00 | 347.68 | 343.11 | 346.88 | 346.88 | 1,069,800 |
| 2025-08-26 | 344.14 | 345.56 | 343.14 | 344.03 | 344.03 | 1,718,600 |
| 2025-08-25 | 347.00 | 349.05 | 344.66 | 345.19 | 345.19 | 1,022,400 |
| 2025-08-22 | 348.54 | 354.96 | 346.79 | 349.63 | 349.63 | 1,198,300 |
| 2025-08-21 | 343.46 | 348.84 | 343.46 | 347.57 | 347.57 | 1,038,000 |
| 2025-08-20 | 346.20 | 346.44 | 339.62 | 345.45 | 345.45 | 1,779,500 |
| 2025-08-19 | 354.00 | 355.50 | 346.06 | 346.88 | 346.88 | 1,825,300 |
| 2025-08-18 | 349.29 | 356.91 | 348.06 | 356.25 | 356.25 | 1,496,100 |
| 2025-08-15 | 349.05 | 351.03 | 344.79 | 349.88 | 349.88 | 1,567,700 |
| 2025-08-14 | 348.33 | 350.00 | 346.28 | 348.92 | 348.92 | 1,220,400 |
| 2025-08-13 | 356.04 | 356.40 | 346.09 | 349.12 | 349.12 | 1,208,400 |
| 2025-08-12 | 349.09 | 353.66 | 345.48 | 353.61 | 353.61 | 1,263,000 |
| 2025-08-11 | 352.08 | 354.16 | 346.77 | 349.09 | 349.09 | 1,624,500 |
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.