Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 298.45 | 298.58 | 287.49 | 289.71 | 289.71 | 1,583,200 |
| 2024-11-14 | 304.46 | 306.19 | 299.64 | 303.04 | 303.04 | 1,612,500 |
| 2024-11-13 | 295.68 | 309.96 | 295.64 | 306.47 | 306.47 | 2,149,300 |
| 2024-11-12 | 301.26 | 301.77 | 295.51 | 297.77 | 297.77 | 1,227,600 |
| 2024-11-11 | 300.48 | 301.25 | 296.29 | 300.90 | 300.90 | 1,178,100 |
| 2024-11-08 | 303.48 | 305.52 | 299.47 | 301.25 | 301.25 | 1,242,800 |
| 2024-11-07 | 298.73 | 304.35 | 297.73 | 301.72 | 301.72 | 1,509,000 |
| 2024-11-06 | 298.00 | 305.00 | 293.60 | 296.75 | 296.75 | 2,756,700 |
| 2024-11-05 | 289.76 | 294.78 | 289.50 | 291.21 | 291.21 | 1,964,900 |
| 2024-11-04 | 284.52 | 291.95 | 282.60 | 289.34 | 289.34 | 2,496,900 |
| 2024-11-01 | 276.00 | 283.00 | 275.42 | 282.09 | 282.09 | 1,897,200 |
| 2024-10-31 | 287.44 | 288.49 | 276.07 | 276.12 | 276.12 | 2,785,500 |
| 2024-10-30 | 280.50 | 290.20 | 278.77 | 290.00 | 290.00 | 3,454,500 |
| 2024-10-29 | 274.94 | 287.02 | 271.99 | 284.45 | 284.45 | 5,991,300 |
| 2024-10-28 | 258.72 | 258.90 | 251.81 | 252.77 | 252.77 | 3,171,300 |
| 2024-10-25 | 254.19 | 260.09 | 254.19 | 257.30 | 257.30 | 2,024,700 |
| 2024-10-24 | 251.05 | 251.87 | 247.46 | 251.28 | 251.28 | 1,792,200 |
| 2024-10-23 | 249.73 | 251.23 | 246.92 | 249.09 | 249.09 | 1,754,200 |
| 2024-10-22 | 252.00 | 252.99 | 246.60 | 251.51 | 251.51 | 2,923,800 |
| 2024-10-21 | 256.00 | 258.13 | 252.71 | 253.15 | 253.15 | 2,828,400 |
| 2024-10-18 | 263.23 | 265.12 | 258.25 | 258.52 | 258.52 | 4,062,600 |
| 2024-10-17 | 268.73 | 268.88 | 262.85 | 263.03 | 263.03 | 2,235,500 |
| 2024-10-16 | 270.76 | 271.91 | 262.46 | 262.95 | 262.95 | 2,151,500 |
| 2024-10-15 | 283.66 | 284.35 | 268.86 | 269.47 | 269.47 | 2,477,200 |
| 2024-10-14 | 284.73 | 285.00 | 280.87 | 282.14 | 282.14 | 1,318,900 |
| 2024-10-11 | 280.47 | 283.14 | 279.22 | 282.39 | 282.39 | 1,386,300 |
| 2024-10-10 | 277.13 | 281.52 | 276.84 | 280.64 | 280.64 | 1,046,300 |
| 2024-10-09 | 270.59 | 280.21 | 268.61 | 279.56 | 279.56 | 1,437,900 |
| 2024-10-08 | 263.57 | 270.78 | 263.57 | 270.15 | 270.15 | 1,685,500 |
| 2024-10-07 | 265.21 | 266.18 | 261.34 | 262.86 | 262.86 | 1,249,100 |
| 2024-10-04 | 272.41 | 272.87 | 266.51 | 268.65 | 268.65 | 1,095,800 |
| 2024-10-03 | 264.38 | 268.63 | 264.38 | 265.79 | 265.79 | 1,123,100 |
| 2024-10-02 | 262.25 | 269.76 | 262.25 | 267.01 | 267.01 | 1,202,100 |
| 2024-10-01 | 273.44 | 274.35 | 263.03 | 263.32 | 263.32 | 1,904,500 |
| 2024-09-30 | 272.13 | 272.66 | 268.18 | 271.03 | 271.03 | 1,773,900 |
| 2024-09-27 | 275.19 | 275.89 | 271.01 | 274.13 | 274.13 | 1,180,700 |
| 2024-09-26 | 280.39 | 280.93 | 272.19 | 274.23 | 274.23 | 1,498,000 |
| 2024-09-25 | 268.37 | 272.14 | 268.37 | 271.80 | 271.80 | 1,627,200 |
| 2024-09-24 | 274.76 | 276.18 | 270.67 | 273.32 | 273.32 | 1,443,900 |
| 2024-09-23 | 274.64 | 276.96 | 273.65 | 274.08 | 274.08 | 1,122,100 |
| 2024-09-20 | 278.58 | 279.97 | 273.54 | 273.76 | 273.76 | 2,983,900 |
| 2024-09-19 | 283.39 | 284.95 | 279.86 | 280.35 | 280.35 | 1,688,300 |
| 2024-09-18 | 275.16 | 276.70 | 269.47 | 269.69 | 269.69 | 1,423,800 |
| 2024-09-17 | 275.98 | 279.33 | 274.01 | 274.79 | 274.79 | 1,910,600 |
| 2024-09-16 | 268.91 | 273.88 | 266.85 | 273.13 | 273.13 | 1,325,200 |
| 2024-09-13 | 269.41 | 270.98 | 266.22 | 268.72 | 268.72 | 949,000 |
| 2024-09-12 | 265.24 | 272.28 | 264.55 | 269.90 | 269.90 | 1,984,500 |
| 2024-09-11 | 256.35 | 265.03 | 254.80 | 264.72 | 264.72 | 2,269,600 |
| 2024-09-10 | 253.91 | 256.70 | 252.34 | 255.85 | 255.85 | 1,744,700 |
| 2024-09-09 | 251.33 | 253.02 | 245.77 | 252.81 | 252.81 | 2,378,300 |
| 2024-09-06 | 251.85 | 254.45 | 245.45 | 247.52 | 247.52 | 1,740,200 |
| 2024-09-05 | 249.28 | 255.79 | 248.61 | 250.85 | 250.85 | 1,470,200 |
| 2024-09-04 | 249.03 | 255.93 | 248.50 | 254.13 | 254.13 | 2,512,600 |
| 2024-09-03 | 266.89 | 268.49 | 255.20 | 256.28 | 256.28 | 2,083,600 |
| 2024-08-30 | 269.13 | 270.56 | 265.87 | 268.93 | 268.93 | 2,021,700 |
| 2024-08-29 | 266.16 | 271.00 | 262.31 | 265.63 | 265.63 | 1,137,800 |
| 2024-08-28 | 266.92 | 268.42 | 260.70 | 263.09 | 263.09 | 2,292,400 |
| 2024-08-27 | 266.02 | 270.93 | 264.33 | 268.93 | 268.93 | 1,818,000 |
| 2024-08-26 | 271.43 | 271.94 | 264.01 | 268.25 | 268.25 | 1,948,100 |
| 2024-08-23 | 279.02 | 280.92 | 272.77 | 273.90 | 273.90 | 1,153,400 |
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.