Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 323.97 | 326.65 | 316.61 | 319.51 | 319.51 | 2,501,800 |
| 2026-10-15 | 323.80 | 328.05 | 315.91 | 324.38 | 324.38 | 2,578,600 |
| 2026-10-14 | 333.27 | 335.96 | 325.85 | 329.46 | 329.46 | 2,908,900 |
| 2026-10-13 | 343.68 | 344.13 | 333.79 | 334.20 | 334.20 | 2,308,800 |
| 2026-10-12 | 353.00 | 354.57 | 346.84 | 348.42 | 348.42 | 1,293,200 |
| 2026-10-09 | 353.51 | 356.03 | 350.15 | 352.84 | 352.84 | 1,306,700 |
| 2026-10-08 | 354.04 | 357.88 | 347.64 | 348.84 | 348.84 | 1,562,700 |
| 2026-10-07 | 358.36 | 361.47 | 353.84 | 356.12 | 356.12 | 1,855,800 |
| 2026-10-06 | 355.14 | 361.91 | 354.27 | 359.55 | 359.55 | 1,594,800 |
| 2026-10-05 | 354.72 | 360.15 | 352.00 | 353.48 | 353.48 | 1,952,000 |
| 2026-10-02 | 356.50 | 356.51 | 341.76 | 351.35 | 351.35 | 2,098,000 |
| 2026-10-01 | 339.36 | 355.03 | 337.85 | 350.73 | 350.73 | 3,283,900 |
| 2026-09-30 | 322.49 | 335.00 | 321.01 | 330.19 | 330.19 | 2,969,700 |
| 2026-09-29 | 321.20 | 324.25 | 314.00 | 324.17 | 324.17 | 2,632,600 |
| 2026-09-28 | 319.00 | 329.35 | 317.89 | 326.70 | 326.70 | 1,996,000 |
| 2026-09-25 | 324.97 | 330.81 | 322.78 | 326.13 | 326.13 | 2,697,000 |
| 2026-09-24 | 306.39 | 322.49 | 305.20 | 322.00 | 322.00 | 2,474,800 |
| 2026-09-23 | 305.63 | 315.70 | 305.63 | 309.09 | 309.09 | 3,589,300 |
| 2026-09-22 | 298.65 | 303.85 | 294.00 | 302.95 | 302.95 | 2,900,000 |
| 2026-09-21 | 285.73 | 295.80 | 283.39 | 294.90 | 294.90 | 2,341,900 |
| 2026-09-18 | 281.93 | 284.98 | 280.49 | 282.90 | 282.90 | 4,132,300 |
Page 1 of 1 · 21 trading days
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.