Cadence Design Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	363.29	363.29	363.29	363.29	21.370	0
2022-06-27	363.29	363.29	363.29	363.29	21.370	0
2022-06-24	363.29	363.29	363.29	363.29	21.370	0
2022-06-23	363.29	363.29	363.29	363.29	21.370	0
2022-06-22	363.29	363.29	363.29	363.29	21.370	0
2022-06-21	363.29	363.29	363.29	363.29	21.370	0
2022-06-20	363.29	363.29	363.29	363.29	21.370	0
2022-06-17	363.29	363.29	363.29	363.29	21.370	0
2022-06-15	363.29	363.29	363.29	363.29	21.370	0
2022-06-14	363.29	363.29	363.29	363.29	21.370	0
2022-06-13	363.29	363.29	363.29	363.29	21.370	17
2022-06-10	344.17	344.17	344.17	344.17	20.245	0
2022-06-09	344.17	344.17	344.17	344.17	20.245	0
2022-06-08	344.17	344.17	344.17	344.17	20.245	0
2022-06-07	344.17	344.17	344.17	344.17	20.245	0
2022-06-06	344.17	344.17	344.17	344.17	20.245	0
2022-06-03	344.17	344.17	344.17	344.17	20.245	0
2022-06-02	344.17	344.17	344.17	344.17	20.245	0
2022-06-01	344.17	344.17	344.17	344.17	20.245	0
2022-05-31	344.17	344.17	344.17	344.17	20.245	0
2022-05-30	344.17	344.17	344.17	344.17	20.245	0
2022-05-27	344.17	344.17	344.17	344.17	20.245	0
2022-05-26	344.17	344.17	344.17	344.17	20.245	0
2022-05-25	344.17	344.17	344.17	344.17	20.245	0
2022-05-24	344.17	344.17	344.17	344.17	20.245	850
2022-05-23	355.00	355.00	355.00	355.00	20.882	0
2022-05-20	355.00	355.00	355.00	355.00	20.882	34
2022-05-19	354.96	354.96	354.96	354.96	20.880	17
2022-05-18	367.08	367.08	367.08	367.08	21.593	0
2022-05-17	367.08	367.08	367.08	367.08	21.593	0
2022-05-16	367.08	367.08	367.08	367.08	21.593	0
2022-05-13	367.08	367.08	367.08	367.08	21.593	0
2022-05-12	367.08	367.08	367.08	367.08	21.593	0
2022-05-11	367.08	367.08	367.08	367.08	21.593	0
2022-05-10	367.08	367.08	367.08	367.08	21.593	51
2022-05-09	367.08	367.08	367.08	367.08	21.593	0
2022-05-06	367.08	367.08	367.08	367.08	21.593	85
2022-05-05	376.97	376.97	376.97	376.97	22.175	0
2022-05-04	376.97	376.97	376.97	376.97	22.175	0
2022-05-03	376.97	376.97	376.97	376.97	22.175	0
2022-05-02	375.97	376.97	375.97	376.97	22.175	51
2022-04-29	375.97	375.97	375.97	375.97	22.116	85
2022-04-28	357.00	357.00	357.00	357.00	21.000	0
2022-04-27	357.00	357.00	357.00	357.00	21.000	0
2022-04-26	357.00	357.00	357.00	357.00	21.000	0
2022-04-25	357.00	357.00	357.00	357.00	21.000	34
2022-04-22	357.00	357.00	357.00	357.00	21.000	17
2022-04-20	348.60	348.60	348.60	348.60	20.506	0
2022-04-19	348.60	348.60	348.60	348.60	20.506	0
2022-04-18	348.60	348.60	348.60	348.60	20.506	17
2022-04-14	393.46	393.46	393.46	393.46	23.145	0
2022-04-13	393.46	393.46	393.46	393.46	23.145	0
2022-04-12	393.46	393.46	393.46	393.46	23.145	0
2022-04-11	393.46	393.46	393.46	393.46	23.145	0
2022-04-08	393.46	393.46	393.46	393.46	23.145	0
2022-04-07	393.46	393.46	393.46	393.46	23.145	0
2022-04-06	393.46	393.46	393.46	393.46	23.145	0
2022-04-05	393.46	393.46	393.46	393.46	23.145	0
2022-04-04	393.46	393.46	393.46	393.46	23.145	0
2022-04-01	393.46	393.46	393.46	393.46	23.145	0

← NewerPage 19 of 21 · 1,255 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.