Cadence Design Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 312.12 | 318.12 | 305.00 | 316.40 | 316.40 | 657 |
| 2026-10-22 | 326.23 | 326.23 | 309.07 | 309.37 | 309.37 | 958 |
| 2026-10-21 | 322.27 | 331.31 | 316.18 | 331.10 | 331.10 | 534 |
| 2026-10-20 | 327.60 | 329.62 | 316.88 | 322.25 | 322.25 | 1,221 |
| 2026-10-19 | 327.77 | 329.86 | 318.00 | 326.37 | 326.37 | 650 |
| 2026-10-16 | 324.38 | 328.28 | 316.86 | 318.64 | 318.64 | 869 |
| 2026-10-15 | 325.01 | 336.00 | 315.91 | 320.67 | 320.67 | 1,400 |
| 2026-10-14 | 333.16 | 339.35 | 327.74 | 329.33 | 329.33 | 471 |
| 2026-10-13 | 346.50 | 348.31 | 335.11 | 338.76 | 338.76 | 1,694 |
| 2026-10-12 | 348.00 | 358.95 | 346.75 | 350.53 | 350.53 | 630 |
| 2026-10-09 | 356.72 | 358.00 | 347.04 | 350.98 | 350.98 | 3,251 |
| 2026-10-08 | 358.20 | 361.50 | 347.94 | 350.04 | 350.04 | 1,195 |
| 2026-10-07 | 360.07 | 364.27 | 352.00 | 359.01 | 359.01 | 336 |
| 2026-10-06 | 350.18 | 361.90 | 350.00 | 361.06 | 361.06 | 3,759 |
| 2026-10-05 | 348.48 | 360.34 | 340.78 | 353.24 | 353.24 | 3,323 |
| 2026-10-02 | 354.78 | 360.00 | 342.00 | 348.37 | 348.37 | 6,884 |
| 2026-10-01 | 336.60 | 354.81 | 325.44 | 348.53 | 348.53 | 8,805 |
| 2026-09-30 | 329.52 | 332.75 | 316.61 | 331.35 | 331.35 | 52,567 |
| 2026-09-29 | 325.77 | 330.13 | 314.84 | 320.86 | 320.86 | 1,802 |
| 2026-09-28 | 325.00 | 332.34 | 315.07 | 327.93 | 327.93 | 1,238 |
| 2026-09-25 | 322.19 | 330.71 | 315.43 | 326.10 | 326.10 | 2,235 |
| 2026-09-24 | 308.97 | 321.69 | 300.50 | 318.28 | 318.28 | 5,130 |
| 2026-09-23 | 305.42 | 313.84 | 300.00 | 310.70 | 310.70 | 3,583 |
| 2026-09-22 | 295.50 | 305.31 | 292.63 | 302.72 | 302.72 | 2,521 |
| 2026-09-21 | 283.00 | 294.37 | 283.00 | 294.31 | 294.31 | 2,662 |
| 2026-09-18 | 279.73 | 286.00 | 279.73 | 282.88 | 282.88 | 1,178 |
| 2026-09-17 | 287.00 | 287.00 | 278.25 | 278.94 | 278.94 | 1,428 |
| 2026-09-16 | 274.00 | 281.78 | 273.00 | 281.38 | 281.38 | 2,268 |
| 2026-09-15 | 279.03 | 286.22 | 273.29 | 275.01 | 275.01 | 3,669 |
| 2026-09-14 | 289.05 | 290.02 | 280.99 | 282.11 | 282.11 | 4,302 |
| 2026-09-11 | 288.00 | 291.11 | 285.00 | 291.09 | 291.09 | 6,137 |
| 2026-09-10 | 282.00 | 292.00 | 280.50 | 283.70 | 283.70 | 585 |
| 2026-09-09 | 285.88 | 289.81 | 281.00 | 286.33 | 286.33 | 1,580 |
| 2026-09-08 | 295.71 | 300.00 | 287.30 | 287.30 | 287.30 | 5,468 |
| 2026-09-04 | 307.70 | 310.00 | 288.04 | 292.82 | 292.82 | 3,847 |
| 2026-09-03 | 306.32 | 316.87 | 298.00 | 307.09 | 307.09 | 641 |
| 2026-09-02 | 312.67 | 318.00 | 303.76 | 305.77 | 305.77 | 747 |
| 2026-09-01 | 336.69 | 347.30 | 314.65 | 315.17 | 315.17 | 3,817 |
| 2026-08-31 | 342.51 | 348.52 | 333.29 | 341.59 | 341.59 | 2,665 |
| 2026-08-28 | 344.00 | 353.16 | 336.00 | 339.84 | 339.84 | 653 |
| 2026-08-27 | 331.00 | 350.00 | 330.00 | 344.32 | 344.32 | 1,299 |
| 2026-08-26 | 334.65 | 340.08 | 327.30 | 334.56 | 334.56 | 3,645 |
| 2026-08-25 | 320.66 | 330.03 | 312.75 | 328.26 | 328.26 | 3,802 |
| 2026-08-24 | 319.80 | 326.80 | 310.10 | 313.04 | 313.04 | 6,493 |
| 2026-08-21 | 312.60 | 322.34 | 308.60 | 318.87 | 318.87 | 467 |
| 2026-08-20 | 310.00 | 324.12 | 310.00 | 312.01 | 312.01 | 2,171 |
| 2026-08-19 | 317.00 | 321.88 | 312.47 | 317.08 | 317.08 | 576 |
| 2026-08-18 | 323.07 | 329.25 | 315.05 | 317.56 | 317.56 | 1,187 |
| 2026-08-17 | 324.63 | 333.32 | 317.29 | 324.73 | 324.73 | 1,644 |
| 2026-08-14 | 325.00 | 330.73 | 319.35 | 326.64 | 326.64 | 1,024 |
| 2026-08-13 | 322.00 | 330.00 | 321.00 | 324.75 | 324.75 | 1,195 |
| 2026-08-12 | 328.31 | 333.75 | 324.01 | 324.79 | 324.79 | 686 |
| 2026-08-11 | 340.00 | 342.95 | 323.21 | 326.98 | 326.98 | 1,162 |
| 2026-08-10 | 342.71 | 348.00 | 336.00 | 337.07 | 337.07 | 677 |
| 2026-08-07 | 339.90 | 348.11 | 330.00 | 337.36 | 337.36 | 590 |
| 2026-08-06 | 339.17 | 350.00 | 332.30 | 340.09 | 340.09 | 249 |
| 2026-08-05 | 345.00 | 348.20 | 330.00 | 337.29 | 337.29 | 802 |
| 2026-08-04 | 340.64 | 349.27 | 331.18 | 341.46 | 341.46 | 1,144 |
| 2026-08-03 | 340.25 | 353.99 | 331.11 | 338.27 | 338.27 | 4,277 |
| 2026-07-31 | 334.15 | 344.83 | 326.23 | 338.17 | 338.17 | 848 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.