Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 295.92 | 296.01 | 291.96 | 295.19 | 295.19 | 2,104,800 |
| 2025-02-13 | 294.00 | 297.51 | 293.47 | 296.16 | 296.16 | 1,792,700 |
| 2025-02-12 | 296.20 | 298.09 | 291.96 | 294.05 | 294.05 | 1,091,500 |
| 2025-02-11 | 301.47 | 304.11 | 298.63 | 303.87 | 303.87 | 959,600 |
| 2025-02-10 | 303.83 | 305.89 | 301.22 | 305.63 | 305.63 | 1,236,800 |
| 2025-02-07 | 304.01 | 309.89 | 297.37 | 299.68 | 299.68 | 1,411,400 |
| 2025-02-06 | 302.55 | 306.75 | 300.66 | 302.91 | 302.91 | 816,400 |
| 2025-02-05 | 298.00 | 303.73 | 295.83 | 302.65 | 302.65 | 988,300 |
| 2025-02-04 | 295.11 | 300.28 | 295.11 | 299.67 | 299.67 | 1,039,300 |
| 2025-02-03 | 292.32 | 299.46 | 289.83 | 298.30 | 298.30 | 1,451,600 |
| 2025-01-31 | 299.60 | 304.72 | 297.33 | 297.62 | 297.62 | 1,297,200 |
| 2025-01-30 | 292.24 | 298.28 | 292.00 | 297.76 | 297.76 | 1,377,600 |
| 2025-01-29 | 296.83 | 298.60 | 288.37 | 289.88 | 289.88 | 1,395,400 |
| 2025-01-28 | 289.46 | 299.54 | 285.28 | 299.30 | 299.30 | 2,262,000 |
| 2025-01-27 | 305.61 | 309.92 | 285.06 | 289.87 | 289.87 | 3,680,700 |
| 2025-01-24 | 324.45 | 325.03 | 317.56 | 320.48 | 320.48 | 1,392,200 |
| 2025-01-23 | 319.00 | 324.57 | 318.00 | 324.52 | 324.52 | 1,442,300 |
| 2025-01-22 | 313.86 | 324.60 | 313.77 | 321.49 | 321.49 | 1,942,000 |
| 2025-01-21 | 307.28 | 311.58 | 304.39 | 310.97 | 310.97 | 1,769,900 |
| 2025-01-17 | 305.87 | 307.05 | 302.61 | 305.60 | 305.60 | 1,567,400 |
| 2025-01-16 | 303.00 | 304.06 | 298.68 | 298.90 | 298.90 | 1,430,500 |
| 2025-01-15 | 301.88 | 304.00 | 300.35 | 300.72 | 300.72 | 1,819,900 |
| 2025-01-14 | 293.55 | 295.33 | 289.00 | 294.19 | 294.19 | 1,260,800 |
| 2025-01-13 | 298.00 | 298.36 | 290.91 | 292.50 | 292.50 | 1,794,700 |
| 2025-01-10 | 298.77 | 302.72 | 297.32 | 299.00 | 299.00 | 1,330,500 |
| 2025-01-08 | 303.04 | 306.77 | 301.42 | 302.73 | 302.73 | 1,117,100 |
| 2025-01-07 | 307.21 | 308.89 | 298.48 | 301.67 | 301.67 | 1,386,400 |
| 2025-01-06 | 306.46 | 315.55 | 306.46 | 308.14 | 308.14 | 1,513,100 |
| 2025-01-03 | 300.49 | 306.23 | 297.63 | 303.86 | 303.86 | 1,148,800 |
| 2025-01-02 | 304.84 | 306.05 | 295.79 | 297.66 | 297.66 | 1,146,900 |
| 2024-12-31 | 302.39 | 303.08 | 299.76 | 300.46 | 300.46 | 900,600 |
| 2024-12-30 | 302.28 | 304.43 | 298.25 | 301.86 | 301.86 | 1,224,300 |
| 2024-12-27 | 303.67 | 306.78 | 300.95 | 305.03 | 305.03 | 988,300 |
| 2024-12-26 | 305.57 | 310.24 | 305.47 | 308.69 | 308.69 | 769,500 |
| 2024-12-24 | 304.60 | 308.93 | 303.15 | 308.58 | 308.58 | 575,300 |
| 2024-12-23 | 302.17 | 304.77 | 299.84 | 304.41 | 304.41 | 1,217,500 |
| 2024-12-20 | 296.71 | 306.50 | 295.98 | 301.47 | 301.47 | 3,042,400 |
| 2024-12-19 | 304.67 | 306.81 | 299.77 | 299.87 | 299.87 | 1,852,900 |
| 2024-12-18 | 309.03 | 313.99 | 299.43 | 301.24 | 301.24 | 1,715,800 |
| 2024-12-17 | 312.88 | 315.73 | 310.35 | 311.35 | 311.35 | 1,627,900 |
| 2024-12-16 | 309.54 | 317.25 | 306.50 | 313.49 | 313.49 | 1,757,700 |
| 2024-12-13 | 305.78 | 308.17 | 301.65 | 306.75 | 306.75 | 1,544,000 |
| 2024-12-12 | 308.42 | 310.29 | 306.55 | 308.22 | 308.22 | 850,900 |
| 2024-12-11 | 307.52 | 311.10 | 305.77 | 308.78 | 308.78 | 2,216,800 |
| 2024-12-10 | 310.42 | 310.55 | 300.25 | 302.86 | 302.86 | 1,682,100 |
| 2024-12-09 | 310.00 | 315.04 | 307.63 | 309.75 | 309.75 | 1,518,500 |
| 2024-12-06 | 305.00 | 309.95 | 303.70 | 307.51 | 307.51 | 1,797,600 |
| 2024-12-05 | 318.50 | 319.15 | 302.64 | 303.79 | 303.79 | 2,696,700 |
| 2024-12-04 | 317.63 | 326.19 | 315.00 | 324.54 | 324.54 | 2,198,300 |
| 2024-12-03 | 306.75 | 314.36 | 305.38 | 313.25 | 313.25 | 1,452,100 |
| 2024-12-02 | 306.19 | 312.26 | 304.85 | 310.27 | 310.27 | 1,697,700 |
| 2024-11-29 | 304.37 | 310.29 | 304.29 | 306.81 | 306.81 | 888,700 |
| 2024-11-27 | 308.22 | 308.86 | 302.49 | 304.68 | 304.68 | 932,100 |
| 2024-11-26 | 314.55 | 316.37 | 309.42 | 310.10 | 310.10 | 1,144,000 |
| 2024-11-25 | 314.96 | 315.30 | 309.15 | 312.39 | 312.39 | 1,944,100 |
| 2024-11-22 | 308.71 | 313.36 | 307.02 | 311.87 | 311.87 | 1,373,000 |
| 2024-11-21 | 306.11 | 308.45 | 300.95 | 306.51 | 306.51 | 1,132,000 |
| 2024-11-20 | 298.70 | 305.23 | 296.06 | 304.01 | 304.01 | 1,716,600 |
| 2024-11-19 | 291.38 | 300.00 | 290.05 | 299.63 | 299.63 | 1,260,000 |
| 2024-11-18 | 291.36 | 295.95 | 288.77 | 294.33 | 294.33 | 1,775,000 |
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.