Cadence Design Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	509.33	509.33	509.33	509.33	29.961	0
2023-03-14	509.33	509.33	509.33	509.33	29.961	0
2023-03-13	509.33	509.33	509.33	509.33	29.961	0
2023-03-10	509.33	509.33	509.33	509.33	29.961	0
2023-03-09	509.33	509.33	509.33	509.33	29.961	0
2023-03-08	509.33	509.33	509.33	509.33	29.961	0
2023-03-07	509.33	509.33	509.33	509.33	29.961	2,873
2023-03-06	509.59	509.59	509.59	509.59	29.976	0
2023-03-03	509.59	509.59	509.59	509.59	29.976	170
2023-03-02	501.32	501.32	501.32	501.32	29.489	0
2023-03-01	501.32	501.32	501.32	501.32	29.489	0
2023-02-28	501.32	501.32	501.32	501.32	29.489	0
2023-02-27	501.32	501.32	501.32	501.32	29.489	170
2023-02-24	506.00	506.00	506.00	506.00	29.765	0
2023-02-23	506.00	506.00	506.00	506.00	29.765	170
2023-02-22	509.46	509.46	509.46	509.46	29.968	0
2023-02-17	509.46	509.46	509.46	509.46	29.968	0
2023-02-16	509.46	509.46	509.46	509.46	29.968	28,900
2023-02-15	486.72	486.72	486.72	486.72	28.631	0
2023-02-14	486.72	486.72	486.72	486.72	28.631	0
2023-02-13	486.72	486.72	486.72	486.72	28.631	0
2023-02-10	486.72	486.72	486.72	486.72	28.631	0
2023-02-09	486.72	486.72	486.72	486.72	28.631	0
2023-02-08	486.72	486.72	486.72	486.72	28.631	0
2023-02-07	486.72	486.72	486.72	486.72	28.631	51
2023-02-06	480.26	480.26	480.26	480.26	28.251	0
2023-02-03	480.26	480.26	480.26	480.26	28.251	0
2023-02-02	476.17	480.26	476.17	480.26	28.251	204
2023-02-01	418.35	418.35	418.35	418.35	24.609	0
2023-01-31	418.35	418.35	418.35	418.35	24.609	0
2023-01-30	418.35	418.35	418.35	418.35	24.609	0
2023-01-27	418.35	418.35	418.35	418.35	24.609	0
2023-01-26	418.35	418.35	418.35	418.35	24.609	0
2023-01-25	418.35	418.35	418.35	418.35	24.609	0
2023-01-24	418.35	418.35	418.35	418.35	24.609	0
2023-01-23	418.35	418.35	418.35	418.35	24.609	0
2023-01-20	418.35	418.35	418.35	418.35	24.609	0
2023-01-19	418.35	418.35	418.35	418.35	24.609	0
2023-01-18	418.35	418.35	418.35	418.35	24.609	0
2023-01-17	418.35	418.35	418.35	418.35	24.609	0
2023-01-16	418.35	418.35	418.35	418.35	24.609	0
2023-01-13	418.35	418.35	418.35	418.35	24.609	0
2023-01-12	418.35	418.35	418.35	418.35	24.609	0
2023-01-11	418.35	418.35	418.35	418.35	24.609	0
2023-01-10	418.35	418.35	418.35	418.35	24.609	0
2023-01-09	418.35	418.35	418.35	418.35	24.609	102
2023-01-06	453.80	453.80	420.23	420.23	24.719	68
2023-01-05	453.58	453.58	453.58	453.58	26.681	0
2023-01-04	453.58	453.58	453.58	453.58	26.681	0
2023-01-03	453.58	453.58	453.58	453.58	26.681	0
2023-01-02	453.58	453.58	453.58	453.58	26.681	0
2022-12-29	453.58	453.58	453.58	453.58	26.681	0
2022-12-28	453.58	453.58	453.58	453.58	26.681	0
2022-12-27	453.58	453.58	453.58	453.58	26.681	0
2022-12-26	453.58	453.58	453.58	453.58	26.681	0
2022-12-23	453.58	453.58	453.58	453.58	26.681	0
2022-12-22	453.58	453.58	453.58	453.58	26.681	0
2022-12-21	453.58	453.58	453.58	453.58	26.681	0
2022-12-20	453.58	453.58	453.58	453.58	26.681	0
2022-12-19	453.58	453.58	453.58	453.58	26.681	0

← NewerPage 16 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.