Cadence Design Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 431.00 | 431.00 | 431.00 | 431.00 | 25.353 | 5,100 |
| 2022-09-19 | 430.99 | 430.99 | 430.99 | 430.99 | 25.352 | 12,070 |
| 2022-09-16 | 424.87 | 424.87 | 424.87 | 424.87 | 24.992 | 0 |
| 2022-09-15 | 424.87 | 424.87 | 424.87 | 424.87 | 24.992 | 3,400 |
| 2022-09-14 | 445.28 | 445.28 | 445.28 | 445.28 | 26.193 | 0 |
| 2022-09-13 | 445.28 | 445.28 | 445.28 | 445.28 | 26.193 | 0 |
| 2022-09-12 | 445.28 | 445.28 | 445.28 | 445.28 | 26.193 | 8,670 |
| 2022-09-09 | 446.00 | 446.00 | 446.00 | 446.00 | 26.235 | 0 |
| 2022-09-08 | 446.00 | 446.00 | 446.00 | 446.00 | 26.235 | 6,800 |
| 2022-09-06 | 440.41 | 440.41 | 437.31 | 437.31 | 25.724 | 5,117 |
| 2022-09-05 | 442.69 | 442.69 | 442.69 | 442.69 | 26.041 | 0 |
| 2022-09-02 | 442.69 | 442.69 | 442.69 | 442.69 | 26.041 | 0 |
| 2022-09-01 | 441.98 | 442.69 | 441.98 | 442.69 | 26.041 | 5,202 |
| 2022-08-31 | 452.37 | 452.37 | 452.37 | 452.37 | 26.610 | 3,400 |
| 2022-08-30 | 452.83 | 452.83 | 452.83 | 452.83 | 26.637 | 0 |
| 2022-08-29 | 452.83 | 452.83 | 452.83 | 452.83 | 26.637 | 0 |
| 2022-08-26 | 452.83 | 452.83 | 452.83 | 452.83 | 26.637 | 13,600 |
| 2022-08-25 | 473.71 | 474.12 | 473.71 | 474.12 | 27.889 | 250,580 |
| 2022-08-24 | 468.96 | 468.96 | 468.96 | 468.96 | 27.586 | 0 |
| 2022-08-23 | 470.98 | 470.98 | 468.96 | 468.96 | 27.586 | 202,810 |
| 2022-08-22 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-19 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-18 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-17 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-16 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-15 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-12 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-11 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-10 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-09 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-08 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-05 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-04 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-03 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-02 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-08-01 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-07-29 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-07-28 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-07-27 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 0 |
| 2022-07-26 | 457.10 | 457.10 | 457.10 | 457.10 | 26.888 | 17 |
| 2022-07-25 | 428.83 | 428.83 | 428.83 | 428.83 | 25.225 | 0 |
| 2022-07-22 | 428.83 | 428.83 | 428.83 | 428.83 | 25.225 | 0 |
| 2022-07-21 | 428.83 | 428.83 | 428.83 | 428.83 | 25.225 | 0 |
| 2022-07-20 | 428.83 | 428.83 | 428.83 | 428.83 | 25.225 | 0 |
| 2022-07-19 | 427.18 | 429.30 | 427.18 | 428.83 | 25.225 | 6,800 |
| 2022-07-18 | 407.96 | 407.96 | 407.96 | 407.96 | 23.998 | 0 |
| 2022-07-15 | 407.96 | 407.96 | 407.96 | 407.96 | 23.998 | 0 |
| 2022-07-14 | 407.96 | 407.96 | 407.96 | 407.96 | 23.998 | 0 |
| 2022-07-13 | 407.96 | 407.96 | 407.96 | 407.96 | 23.998 | 0 |
| 2022-07-12 | 407.96 | 407.96 | 407.96 | 407.96 | 23.998 | 0 |
| 2022-07-11 | 407.96 | 407.96 | 407.96 | 407.96 | 23.998 | 0 |
| 2022-07-08 | 407.96 | 407.96 | 407.96 | 407.96 | 23.998 | 0 |
| 2022-07-07 | 407.96 | 407.96 | 407.96 | 407.96 | 23.998 | 0 |
| 2022-07-06 | 407.96 | 407.96 | 407.96 | 407.96 | 23.998 | 0 |
| 2022-07-05 | 407.96 | 407.96 | 407.96 | 407.96 | 23.998 | 17 |
| 2022-07-04 | 363.29 | 363.29 | 363.29 | 363.29 | 21.370 | 0 |
| 2022-07-01 | 363.29 | 363.29 | 363.29 | 363.29 | 21.370 | 0 |
| 2022-06-30 | 363.29 | 363.29 | 363.29 | 363.29 | 21.370 | 0 |
| 2022-06-29 | 363.29 | 363.29 | 363.29 | 363.29 | 21.370 | 0 |
| 2022-06-28 | 363.29 | 363.29 | 363.29 | 363.29 | 21.370 | 0 |
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.