Cadence Design Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	388.91	393.46	388.91	393.46	23.145	34
2022-03-30	389.93	389.93	389.93	389.93	22.937	272
2022-03-29	367.43	367.43	367.43	367.43	21.614	0
2022-03-28	367.43	367.43	367.43	367.43	21.614	0
2022-03-25	367.43	367.43	367.43	367.43	21.614	0
2022-03-24	367.43	367.43	367.43	367.43	21.614	0
2022-03-23	367.43	367.43	367.43	367.43	21.614	0
2022-03-22	367.43	367.43	367.43	367.43	21.614	0
2022-03-21	367.43	367.43	367.43	367.43	21.614	0
2022-03-18	367.43	367.43	367.43	367.43	21.614	0
2022-03-17	367.43	367.43	367.43	367.43	21.614	0
2022-03-16	367.43	367.43	367.43	367.43	21.614	0
2022-03-15	367.43	367.43	367.43	367.43	21.614	0
2022-03-14	367.43	367.43	367.43	367.43	21.614	0
2022-03-11	367.43	367.43	367.43	367.43	21.614	0
2022-03-10	367.43	367.43	367.43	367.43	21.614	0
2022-03-09	367.43	367.43	367.43	367.43	21.614	0
2022-03-08	367.43	367.43	367.43	367.43	21.614	0
2022-03-07	367.43	367.43	367.43	367.43	21.614	0
2022-03-04	367.43	367.43	367.43	367.43	21.614	0
2022-03-03	367.43	367.43	367.43	367.43	21.614	0
2022-03-02	367.43	367.43	367.43	367.43	21.614	0
2022-02-25	367.43	367.43	367.43	367.43	21.614	0
2022-02-24	367.43	367.43	367.43	367.43	21.614	0
2022-02-23	362.06	367.43	362.06	367.43	21.614	34
2022-02-22	401.45	401.45	401.45	401.45	23.615	0
2022-02-21	401.45	401.45	401.45	401.45	23.615	0
2022-02-18	401.45	401.45	401.45	401.45	23.615	0
2022-02-17	401.45	401.45	401.45	401.45	23.615	0
2022-02-16	401.45	401.45	401.45	401.45	23.615	0
2022-02-15	401.45	401.45	401.45	401.45	23.615	0
2022-02-14	401.45	401.45	401.45	401.45	23.615	0
2022-02-11	401.45	401.45	401.45	401.45	23.615	0
2022-02-10	401.45	401.45	401.45	401.45	23.615	0
2022-02-09	401.45	401.45	401.45	401.45	23.615	0
2022-02-08	401.45	401.45	401.45	401.45	23.615	0
2022-02-07	401.45	401.45	401.45	401.45	23.615	0
2022-02-04	401.45	401.45	401.45	401.45	23.615	0
2022-02-03	401.45	401.45	401.45	401.45	23.615	0
2022-02-02	400.47	401.45	400.47	401.45	23.615	850
2022-02-01	396.45	396.45	396.45	396.45	23.321	0
2022-01-31	396.45	396.45	396.45	396.45	23.321	0
2022-01-28	396.45	396.45	396.45	396.45	23.321	0
2022-01-27	396.45	396.45	396.45	396.45	23.321	0
2022-01-26	396.45	396.45	396.45	396.45	23.321	1,700
2022-01-25	390.19	396.07	390.19	396.07	23.298	136
2022-01-24	413.20	413.20	413.20	413.20	24.306	1,700
2022-01-21	420.00	420.00	420.00	420.00	24.706	0
2022-01-20	420.00	420.00	420.00	420.00	24.706	17
2022-01-19	440.55	440.55	440.55	440.55	25.915	0
2022-01-18	440.55	440.55	440.55	440.55	25.915	0
2022-01-17	440.55	440.55	440.55	440.55	25.915	0
2022-01-14	440.55	440.55	440.55	440.55	25.915	1,700
2022-01-13	460.14	460.14	460.14	460.14	27.067	0
2022-01-12	460.14	460.14	460.14	460.14	27.067	0
2022-01-11	460.14	460.14	460.14	460.14	27.067	0
2022-01-10	460.14	460.14	460.14	460.14	27.067	68
2022-01-07	474.50	474.50	471.00	471.00	27.706	1,037
2022-01-06	492.45	492.45	491.00	491.00	28.882	51
2022-01-05	516.50	516.50	516.50	516.50	30.382	0

← NewerPage 20 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.