Cadence Design Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	570.60	570.60	570.60	570.60	33.565	0
2023-06-12	570.60	570.60	570.60	570.60	33.565	0
2023-06-09	570.60	570.60	570.60	570.60	33.565	0
2023-06-07	570.60	570.60	570.60	570.60	33.565	0
2023-06-06	570.60	570.60	570.60	570.60	33.565	0
2023-06-05	570.60	570.60	570.60	570.60	33.565	425
2023-06-02	580.64	580.64	580.64	580.64	34.155	0
2023-06-01	580.01	580.64	580.01	580.64	34.155	340
2023-05-31	504.70	504.70	504.70	504.70	29.688	0
2023-05-30	504.70	504.70	504.70	504.70	29.688	0
2023-05-29	504.70	504.70	504.70	504.70	29.688	0
2023-05-26	504.70	504.70	504.70	504.70	29.688	0
2023-05-25	504.70	504.70	504.70	504.70	29.688	0
2023-05-24	504.70	504.70	504.70	504.70	29.688	0
2023-05-23	504.70	504.70	504.70	504.70	29.688	0
2023-05-22	504.70	504.70	504.70	504.70	29.688	0
2023-05-19	504.70	504.70	504.70	504.70	29.688	0
2023-05-18	504.70	504.70	504.70	504.70	29.688	0
2023-05-17	531.57	531.57	504.70	504.70	29.688	238
2023-05-16	521.14	521.14	521.14	521.14	30.655	0
2023-05-15	521.14	521.14	521.14	521.14	30.655	0
2023-05-12	521.14	521.14	521.14	521.14	30.655	0
2023-05-11	521.14	521.14	521.14	521.14	30.655	0
2023-05-10	521.14	521.14	521.14	521.14	30.655	0
2023-05-09	521.14	521.14	521.14	521.14	30.655	0
2023-05-08	521.14	521.14	521.14	521.14	30.655	0
2023-05-05	521.14	521.14	521.14	521.14	30.655	0
2023-05-04	521.14	521.14	521.14	521.14	30.655	0
2023-05-03	521.14	521.14	521.14	521.14	30.655	0
2023-05-02	521.14	521.14	521.14	521.14	30.655	0
2023-04-28	521.14	521.14	521.14	521.14	30.655	85
2023-04-27	515.80	515.80	515.80	515.80	30.341	0
2023-04-26	515.80	515.80	515.80	515.80	30.341	0
2023-04-25	515.00	515.80	514.51	515.80	30.341	340
2023-04-24	527.25	527.25	527.25	527.25	31.015	0
2023-04-20	527.25	527.25	527.25	527.25	31.015	0
2023-04-19	527.25	527.25	527.25	527.25	31.015	0
2023-04-18	527.25	527.25	527.25	527.25	31.015	0
2023-04-17	527.25	527.25	527.25	527.25	31.015	0
2023-04-14	527.25	527.25	527.25	527.25	31.015	0
2023-04-13	527.25	527.25	527.25	527.25	31.015	0
2023-04-12	527.25	527.25	527.25	527.25	31.015	0
2023-04-11	527.25	527.25	527.25	527.25	31.015	0
2023-04-10	527.25	527.25	527.25	527.25	31.015	0
2023-04-06	528.41	528.41	527.25	527.25	31.015	340
2023-04-05	533.46	533.46	533.46	533.46	31.380	0
2023-04-04	533.46	533.46	533.46	533.46	31.380	0
2023-04-03	533.46	533.46	533.46	533.46	31.380	0
2023-03-31	533.46	533.46	533.46	533.46	31.380	0
2023-03-30	533.46	533.46	533.46	533.46	31.380	0
2023-03-29	533.46	533.46	533.46	533.46	31.380	0
2023-03-28	533.46	533.46	533.46	533.46	31.380	0
2023-03-27	533.46	533.46	533.46	533.46	31.380	357
2023-03-24	546.15	546.15	534.60	536.80	31.577	1,700
2023-03-23	540.55	540.55	540.55	540.55	31.797	0
2023-03-22	540.55	540.55	540.55	540.55	31.797	0
2023-03-21	537.78	540.71	537.78	540.55	31.797	340
2023-03-20	509.33	509.33	509.33	509.33	29.961	0
2023-03-17	509.33	509.33	509.33	509.33	29.961	0
2023-03-16	509.33	509.33	509.33	509.33	29.961	0

← NewerPage 15 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.