Cadence Design Systems, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	666.65	666.65	666.65	666.65	39.215	0
2023-12-01	666.65	666.65	666.65	666.65	39.215	0
2023-11-30	665.98	666.65	664.64	666.65	39.215	493
2023-11-29	658.02	658.02	658.02	658.02	38.707	0
2023-11-28	660.00	660.57	656.70	658.02	38.707	867
2023-11-27	655.88	655.88	655.88	655.88	38.581	0
2023-11-24	655.88	655.88	655.88	655.88	38.581	153
2023-11-23	660.66	660.66	660.66	660.66	38.862	0
2023-11-22	663.96	663.96	660.00	660.66	38.862	323
2023-11-21	653.18	661.32	653.18	660.00	38.824	3,213
2023-11-20	654.72	654.72	646.80	650.10	38.241	1,547
2023-11-17	656.00	658.45	653.25	657.15	38.656	2,091
2023-11-16	651.00	653.26	649.35	649.35	38.197	2,958
2023-11-14	652.00	659.75	652.00	659.75	38.809	34
2023-11-13	650.00	650.00	648.32	648.32	38.137	1,088
2023-11-10	635.00	646.38	635.00	646.38	38.022	204
2023-11-09	635.00	635.00	635.00	635.00	37.353	17
2023-11-08	626.20	626.20	626.20	626.20	36.835	17
2023-11-07	603.29	621.59	603.29	618.54	36.385	136
2023-11-06	605.73	607.56	604.51	607.56	35.739	1,003
2023-11-03	608.00	616.10	608.00	616.10	36.241	289
2023-11-01	607.16	612.59	607.16	612.59	36.035	2,023
2023-10-31	596.00	605.93	596.00	604.30	35.547	187
2023-10-30	590.00	594.50	590.00	593.92	34.937	85
2023-10-27	581.97	581.97	581.97	581.97	34.234	17
2023-10-26	589.86	589.86	574.78	574.78	33.811	595
2023-10-25	586.47	586.47	579.38	580.56	34.151	136
2023-10-24	595.20	595.80	594.00	595.80	35.047	425
2023-10-23	599.34	608.40	599.34	605.60	35.624	323
2023-10-20	602.64	602.64	600.78	600.78	35.340	102
2023-10-19	628.68	629.30	621.04	621.65	36.568	272
2023-10-18	635.52	635.52	635.52	635.52	37.384	0
2023-10-17	635.52	635.52	635.52	635.52	37.384	0
2023-10-16	632.96	636.80	629.76	635.52	37.384	1,700
2023-10-13	637.00	637.00	637.00	637.00	37.471	34
2023-10-11	638.10	638.10	634.42	634.42	37.319	442
2023-10-10	641.92	642.56	634.24	634.88	37.346	510
2023-10-09	632.00	639.45	632.00	636.93	37.467	153
2023-10-06	615.28	626.70	615.28	626.70	36.865	34
2023-10-05	609.61	611.24	609.61	611.24	35.955	34
2023-10-04	604.75	608.88	602.50	608.88	35.817	187
2023-10-03	600.00	600.00	600.00	600.00	35.294	0
2023-10-02	600.00	600.00	600.00	600.00	35.294	17
2023-09-29	583.51	591.77	583.51	591.18	34.775	884
2023-09-28	589.28	591.22	587.54	587.54	34.561	425
2023-09-27	581.97	587.67	581.97	587.67	34.569	34
2023-09-26	572.88	572.88	572.88	572.88	33.699	0
2023-09-25	572.88	572.88	572.88	572.88	33.699	0
2023-09-22	572.88	572.88	572.88	572.88	33.699	17
2023-09-21	575.94	575.94	575.94	575.94	33.879	0
2023-09-20	577.68	580.00	575.94	575.94	33.879	2,941
2023-09-19	576.27	576.84	576.27	576.84	33.932	68
2023-09-18	571.00	577.41	571.00	575.70	33.865	3,230
2023-09-15	580.05	580.05	574.07	574.07	33.769	187
2023-09-14	593.54	593.54	593.54	593.54	34.914	0
2023-09-13	592.95	597.67	592.95	593.54	34.914	1,003
2023-09-12	599.40	599.40	599.40	599.40	35.259	17
2023-09-11	596.49	602.00	596.49	601.20	35.365	476
2023-09-08	606.60	606.60	603.60	603.60	35.506	51
2023-09-06	608.00	619.15	608.00	616.10	36.241	3,009

← NewerPage 13 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.