Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 356.43 | 357.59 | 351.50 | 352.06 | 352.06 | 1,373,000 |
| 2025-08-07 | 363.02 | 365.40 | 349.66 | 354.33 | 354.33 | 1,526,600 |
| 2025-08-06 | 361.86 | 364.07 | 358.70 | 360.16 | 360.16 | 1,058,800 |
| 2025-08-05 | 366.20 | 369.14 | 357.70 | 360.50 | 360.50 | 1,682,100 |
| 2025-08-04 | 358.78 | 364.89 | 355.63 | 364.88 | 364.88 | 1,841,900 |
| 2025-08-01 | 358.00 | 360.31 | 353.01 | 356.97 | 356.97 | 2,070,000 |
| 2025-07-31 | 371.52 | 376.45 | 363.47 | 364.57 | 364.57 | 3,012,700 |
| 2025-07-30 | 367.49 | 374.05 | 363.75 | 371.03 | 371.03 | 3,894,000 |
| 2025-07-29 | 355.00 | 370.61 | 353.00 | 366.26 | 366.26 | 4,666,700 |
| 2025-07-28 | 334.48 | 335.00 | 328.46 | 333.76 | 333.76 | 2,682,400 |
| 2025-07-25 | 325.00 | 335.16 | 324.50 | 332.19 | 332.19 | 2,718,300 |
| 2025-07-24 | 325.56 | 327.50 | 324.37 | 324.64 | 324.64 | 1,649,500 |
| 2025-07-23 | 320.48 | 326.52 | 318.49 | 326.46 | 326.46 | 1,523,600 |
| 2025-07-22 | 317.54 | 321.69 | 313.00 | 319.60 | 319.60 | 1,211,400 |
| 2025-07-21 | 315.04 | 318.83 | 315.04 | 316.32 | 316.32 | 1,042,100 |
| 2025-07-18 | 321.37 | 322.15 | 315.04 | 315.57 | 315.57 | 1,390,900 |
| 2025-07-17 | 313.08 | 321.23 | 311.45 | 320.86 | 320.86 | 1,275,800 |
| 2025-07-16 | 318.70 | 318.70 | 311.08 | 314.58 | 314.58 | 1,595,700 |
| 2025-07-15 | 319.84 | 324.49 | 317.67 | 318.04 | 318.04 | 1,447,200 |
| 2025-07-14 | 320.13 | 320.97 | 314.70 | 317.49 | 317.49 | 1,863,100 |
| 2025-07-11 | 321.57 | 324.32 | 318.16 | 320.60 | 320.60 | 1,201,500 |
| 2025-07-10 | 325.26 | 325.26 | 318.20 | 322.66 | 322.66 | 1,463,700 |
| 2025-07-09 | 324.14 | 325.54 | 320.54 | 322.91 | 322.91 | 1,092,100 |
| 2025-07-08 | 322.12 | 323.71 | 319.02 | 323.28 | 323.28 | 2,022,900 |
| 2025-07-07 | 326.81 | 327.98 | 318.80 | 320.30 | 320.30 | 1,824,300 |
| 2025-07-03 | 326.47 | 330.09 | 321.38 | 326.81 | 326.81 | 2,274,700 |
| 2025-07-02 | 307.23 | 312.75 | 306.00 | 310.95 | 310.95 | 1,164,600 |
| 2025-07-01 | 306.35 | 310.99 | 304.73 | 309.46 | 309.46 | 1,332,100 |
| 2025-06-30 | 306.12 | 310.12 | 305.21 | 308.15 | 308.15 | 1,748,300 |
| 2025-06-27 | 307.03 | 315.90 | 304.29 | 305.20 | 305.20 | 2,331,800 |
| 2025-06-26 | 299.00 | 303.87 | 298.33 | 303.69 | 303.69 | 2,128,200 |
| 2025-06-25 | 297.83 | 301.26 | 295.33 | 297.53 | 297.53 | 1,736,800 |
| 2025-06-24 | 295.85 | 297.14 | 293.61 | 296.80 | 296.80 | 1,906,300 |
| 2025-06-23 | 294.33 | 295.82 | 289.69 | 293.56 | 293.56 | 2,134,500 |
| 2025-06-20 | 299.63 | 300.76 | 293.84 | 295.40 | 295.40 | 2,373,300 |
| 2025-06-18 | 297.78 | 300.10 | 295.61 | 296.84 | 296.84 | 1,221,000 |
| 2025-06-17 | 299.79 | 304.44 | 298.13 | 299.00 | 299.00 | 1,130,400 |
| 2025-06-16 | 300.69 | 302.40 | 297.03 | 300.81 | 300.81 | 1,697,100 |
| 2025-06-13 | 302.00 | 305.30 | 299.62 | 300.00 | 300.00 | 1,188,800 |
| 2025-06-12 | 306.40 | 310.00 | 306.10 | 307.85 | 307.85 | 1,012,800 |
| 2025-06-11 | 306.00 | 309.39 | 302.45 | 307.20 | 307.20 | 1,259,400 |
| 2025-06-10 | 302.41 | 306.08 | 300.46 | 305.69 | 305.69 | 1,603,300 |
| 2025-06-09 | 307.58 | 310.95 | 301.52 | 301.66 | 301.66 | 2,517,000 |
| 2025-06-06 | 299.34 | 299.64 | 295.65 | 296.95 | 296.95 | 1,365,700 |
| 2025-06-05 | 294.40 | 302.00 | 294.40 | 296.29 | 296.29 | 1,904,400 |
| 2025-06-04 | 293.91 | 296.09 | 291.62 | 294.40 | 294.40 | 1,430,300 |
| 2025-06-03 | 289.12 | 294.81 | 289.12 | 293.33 | 293.33 | 1,617,400 |
| 2025-06-02 | 286.76 | 292.87 | 285.48 | 292.53 | 292.53 | 1,993,100 |
| 2025-05-30 | 284.43 | 288.21 | 280.34 | 287.07 | 287.07 | 2,901,700 |
| 2025-05-29 | 293.11 | 294.13 | 276.61 | 284.50 | 284.50 | 6,281,800 |
| 2025-05-28 | 322.87 | 323.39 | 284.30 | 288.61 | 288.61 | 7,018,700 |
| 2025-05-27 | 319.46 | 323.28 | 318.10 | 323.08 | 323.08 | 1,446,700 |
| 2025-05-23 | 312.04 | 317.28 | 311.65 | 315.51 | 315.51 | 1,010,500 |
| 2025-05-22 | 315.51 | 318.60 | 313.91 | 316.63 | 316.63 | 1,480,800 |
| 2025-05-21 | 317.37 | 322.64 | 316.31 | 317.55 | 317.55 | 1,869,500 |
| 2025-05-20 | 316.96 | 321.00 | 315.36 | 320.55 | 320.55 | 1,374,200 |
| 2025-05-19 | 318.77 | 322.27 | 317.41 | 320.30 | 320.30 | 1,510,700 |
| 2025-05-16 | 320.16 | 322.19 | 317.18 | 321.56 | 321.56 | 1,575,100 |
| 2025-05-15 | 318.36 | 321.87 | 317.74 | 318.77 | 318.77 | 1,535,400 |
| 2025-05-14 | 316.95 | 321.86 | 316.79 | 319.39 | 319.39 | 1,463,300 |
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.