Cadence Design Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 516.50 | 516.50 | 516.50 | 516.50 | 30.382 | 0 |
| 2022-01-03 | 516.50 | 516.50 | 516.50 | 516.50 | 30.382 | 510 |
| 2021-12-30 | 538.02 | 538.02 | 538.02 | 538.02 | 31.648 | 0 |
| 2021-12-29 | 538.02 | 538.02 | 538.02 | 538.02 | 31.648 | 0 |
| 2021-12-28 | 538.02 | 538.02 | 538.02 | 538.02 | 31.648 | 510 |
| 2021-12-27 | 533.21 | 533.21 | 533.21 | 533.21 | 31.365 | 0 |
| 2021-12-23 | 531.59 | 536.00 | 531.06 | 533.21 | 31.365 | 10,234 |
| 2021-12-22 | 524.70 | 524.70 | 524.70 | 524.70 | 30.865 | 34 |
| 2021-12-21 | 497.25 | 497.25 | 497.25 | 497.25 | 29.250 | 0 |
| 2021-12-20 | 497.25 | 497.25 | 497.25 | 497.25 | 29.250 | 17 |
| 2021-12-17 | 512.02 | 512.02 | 512.02 | 512.02 | 30.119 | 1,530 |
| 2021-12-16 | 520.55 | 520.55 | 520.55 | 520.55 | 30.621 | 0 |
| 2021-12-15 | 520.55 | 520.55 | 520.55 | 520.55 | 30.621 | 0 |
| 2021-12-14 | 520.55 | 520.55 | 520.55 | 520.55 | 30.621 | 0 |
| 2021-12-13 | 520.55 | 520.55 | 520.55 | 520.55 | 30.621 | 3,400 |
| 2021-12-10 | 510.30 | 510.30 | 510.30 | 510.30 | 30.018 | 510 |
| 2021-12-09 | 513.49 | 513.49 | 513.49 | 513.49 | 30.205 | 0 |
| 2021-12-08 | 513.49 | 513.49 | 513.49 | 513.49 | 30.205 | 0 |
| 2021-12-07 | 513.49 | 513.49 | 513.49 | 513.49 | 30.205 | 17 |
| 2021-12-06 | 513.75 | 513.75 | 513.75 | 513.75 | 30.221 | 0 |
| 2021-12-03 | 520.19 | 520.19 | 513.75 | 513.75 | 30.221 | 170 |
| 2021-12-02 | 512.50 | 512.50 | 512.50 | 512.50 | 30.147 | 1,139 |
| 2021-12-01 | 507.50 | 507.50 | 507.50 | 507.50 | 29.853 | 17 |
| 2021-11-30 | 524.60 | 524.60 | 524.60 | 524.60 | 30.859 | 0 |
| 2021-11-29 | 513.02 | 525.99 | 513.02 | 524.60 | 30.859 | 1,870 |
| 2021-11-26 | 511.00 | 511.00 | 511.00 | 511.00 | 30.059 | 0 |
| 2021-11-25 | 511.00 | 511.00 | 511.00 | 511.00 | 30.059 | 0 |
| 2021-11-24 | 511.00 | 511.00 | 511.00 | 511.00 | 30.059 | 34 |
| 2021-11-23 | 510.00 | 510.00 | 510.00 | 510.00 | 30.000 | 1,700 |
| 2021-11-22 | 516.49 | 516.49 | 516.49 | 516.49 | 30.382 | 1,020 |
| 2021-11-19 | 526.18 | 526.80 | 526.18 | 526.80 | 30.988 | 1,054 |
| 2021-11-18 | 494.06 | 494.06 | 494.06 | 494.06 | 29.062 | 0 |
| 2021-11-17 | 494.06 | 494.06 | 494.06 | 494.06 | 29.062 | 0 |
| 2021-11-16 | 494.06 | 494.06 | 494.06 | 494.06 | 29.062 | 0 |
| 2021-11-12 | 494.06 | 494.06 | 494.06 | 494.06 | 29.062 | 1,020 |
| 2021-11-11 | 482.00 | 482.00 | 482.00 | 482.00 | 28.353 | 1,105 |
| 2021-11-10 | 490.26 | 490.26 | 490.26 | 490.26 | 28.839 | 1,020 |
| 2021-11-09 | 494.41 | 494.41 | 494.41 | 494.41 | 29.083 | 0 |
| 2021-11-08 | 498.33 | 498.33 | 494.41 | 494.41 | 29.083 | 238 |
| 2021-11-05 | 499.07 | 499.07 | 499.07 | 499.07 | 29.357 | 0 |
| 2021-11-04 | 499.07 | 499.07 | 499.07 | 499.07 | 29.357 | 1,020 |
| 2021-11-03 | 483.45 | 483.45 | 483.45 | 483.45 | 28.438 | 595 |
| 2021-11-01 | 470.60 | 470.60 | 470.60 | 470.60 | 27.682 | 0 |
| 2021-10-29 | 470.60 | 470.60 | 470.60 | 470.60 | 27.682 | 0 |
| 2021-10-28 | 470.60 | 470.60 | 470.60 | 470.60 | 27.682 | 850 |
| 2021-10-27 | 471.00 | 471.00 | 471.00 | 471.00 | 27.706 | 170 |
| 2021-10-26 | 473.65 | 473.65 | 473.65 | 473.65 | 27.862 | 17 |
| 2021-10-25 | 470.50 | 470.50 | 470.50 | 470.50 | 27.677 | 1,700 |
← NewerPage 21 of 21 · 1,248 trading days
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.