Cadence Design Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	611.00	616.20	611.00	615.00	36.177	1,428
2023-09-04	577.19	577.19	577.19	577.19	33.952	0
2023-09-01	577.19	577.19	577.19	577.19	33.952	0
2023-08-31	577.19	577.19	577.19	577.19	33.952	0
2023-08-30	577.19	577.19	577.19	577.19	33.952	0
2023-08-29	577.19	577.19	577.19	577.19	33.952	153
2023-08-28	575.00	575.00	575.00	575.00	33.824	0
2023-08-25	575.00	575.00	575.00	575.00	33.824	0
2023-08-24	575.00	575.00	575.00	575.00	33.824	323
2023-08-23	561.79	561.79	561.79	561.79	33.047	0
2023-08-22	561.79	561.79	561.79	561.79	33.047	0
2023-08-21	548.24	561.79	548.24	561.79	33.047	867
2023-08-18	548.24	548.24	548.24	548.24	32.249	0
2023-08-17	548.24	548.24	548.24	548.24	32.249	0
2023-08-16	548.24	548.24	548.24	548.24	32.249	0
2023-08-15	548.24	548.24	548.24	548.24	32.249	0
2023-08-14	548.24	548.24	548.24	548.24	32.249	0
2023-08-11	548.24	548.24	548.24	548.24	32.249	0
2023-08-10	548.24	548.24	548.24	548.24	32.249	0
2023-08-09	548.24	548.24	548.24	548.24	32.249	0
2023-08-08	548.24	548.24	548.24	548.24	32.249	0
2023-08-07	548.24	548.24	548.24	548.24	32.249	0
2023-08-04	548.24	548.24	548.24	548.24	32.249	0
2023-08-03	548.24	548.24	548.24	548.24	32.249	0
2023-08-02	548.24	548.24	548.24	548.24	32.249	323
2023-08-01	551.10	560.50	549.45	557.70	32.806	4,250
2023-07-31	562.02	562.02	562.02	562.02	33.060	0
2023-07-28	562.02	562.02	562.02	562.02	33.060	0
2023-07-27	562.02	562.02	562.02	562.02	33.060	0
2023-07-26	562.02	562.02	562.02	562.02	33.060	0
2023-07-25	548.34	568.36	548.34	562.02	33.060	1,700
2023-07-24	572.94	572.94	572.94	572.94	33.702	85
2023-07-21	576.86	576.89	576.86	576.89	33.935	306
2023-07-20	580.00	580.06	579.96	580.06	34.121	476
2023-07-19	565.66	565.66	565.66	565.66	33.274	0
2023-07-18	565.66	565.66	565.66	565.66	33.274	0
2023-07-17	565.66	565.66	565.66	565.66	33.274	0
2023-07-14	565.66	565.66	565.66	565.66	33.274	0
2023-07-13	565.66	565.66	565.66	565.66	33.274	0
2023-07-12	565.66	565.66	565.66	565.66	33.274	0
2023-07-11	565.66	565.66	565.66	565.66	33.274	0
2023-07-10	565.66	565.66	565.66	565.66	33.274	0
2023-07-07	565.66	565.66	565.66	565.66	33.274	0
2023-07-06	566.59	566.59	565.66	565.66	33.274	612
2023-07-05	553.88	553.88	553.88	553.88	32.581	0
2023-07-04	553.88	553.88	553.88	553.88	32.581	0
2023-07-03	553.88	553.88	553.88	553.88	32.581	0
2023-06-30	553.88	553.88	553.88	553.88	32.581	0
2023-06-29	553.88	553.88	553.88	553.88	32.581	0
2023-06-28	553.88	553.88	553.88	553.88	32.581	0
2023-06-27	553.88	553.88	553.88	553.88	32.581	0
2023-06-26	553.88	553.88	553.88	553.88	32.581	0
2023-06-23	553.88	553.88	553.88	553.88	32.581	0
2023-06-22	553.88	553.88	553.88	553.88	32.581	0
2023-06-21	553.88	553.88	553.88	553.88	32.581	0
2023-06-20	557.91	557.91	553.88	553.88	32.581	374
2023-06-19	570.60	570.60	570.60	570.60	33.565	0
2023-06-16	570.60	570.60	570.60	570.60	33.565	0
2023-06-15	570.60	570.60	570.60	570.60	33.565	0
2023-06-14	570.60	570.60	570.60	570.60	33.565	0

← NewerPage 14 of 21 · 1,254 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.