Cadence Design Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 274.20 | 280.36 | 273.15 | 274.20 | 274.20 | 1,134 |
| 2024-08-22 | 276.51 | 286.88 | 276.51 | 276.51 | 276.51 | 601 |
| 2024-08-21 | 284.03 | 284.84 | 279.08 | 284.03 | 284.03 | 1,278 |
| 2024-08-20 | 280.35 | 283.74 | 279.81 | 280.35 | 280.35 | 98,111 |
| 2024-08-19 | 279.45 | 281.99 | 276.63 | 279.45 | 279.45 | 7,595 |
| 2024-08-16 | 282.68 | 282.79 | 278.46 | 282.68 | 282.68 | 2,040 |
| 2024-08-15 | 280.63 | 281.09 | 275.44 | 280.63 | 280.63 | 851 |
| 2024-08-14 | 272.13 | 274.36 | 270.12 | 272.13 | 272.13 | 2,581 |
| 2024-08-13 | 273.05 | 273.84 | 268.76 | 273.05 | 273.05 | 1,975 |
| 2024-08-12 | 265.86 | 269.54 | 263.48 | 265.86 | 265.86 | 1,197 |
| 2024-08-09 | 270.30 | 270.75 | 265.93 | 270.30 | 270.30 | 1,518 |
| 2024-08-08 | 267.71 | 267.71 | 256.23 | 267.71 | 267.71 | 683 |
| 2024-08-07 | 252.54 | 269.82 | 252.52 | 252.54 | 252.54 | 964 |
| 2024-08-06 | 263.19 | 263.30 | 252.98 | 263.19 | 263.19 | 3,132 |
| 2024-08-05 | 245.77 | 249.99 | 226.00 | 245.77 | 245.77 | 3,603 |
| 2024-08-02 | 243.72 | 256.42 | 242.25 | 243.72 | 243.72 | 35,951 |
| 2024-08-01 | 260.82 | 270.39 | 259.03 | 260.82 | 260.82 | 1,955 |
| 2024-07-31 | 266.46 | 266.97 | 257.60 | 266.46 | 266.46 | 47,708 |
| 2024-07-30 | 253.35 | 260.23 | 251.88 | 253.35 | 253.35 | 1,682 |
| 2024-07-29 | 260.02 | 264.81 | 258.75 | 260.02 | 260.02 | 2,797 |
| 2024-07-26 | 259.56 | 264.39 | 259.20 | 259.56 | 259.56 | 5,970 |
| 2024-07-25 | 263.06 | 268.97 | 259.53 | 263.06 | 263.06 | 4,513 |
| 2024-07-24 | 270.73 | 281.25 | 269.63 | 270.73 | 270.73 | 2,208 |
| 2024-07-23 | 283.37 | 290.92 | 280.77 | 283.37 | 283.37 | 126,900 |
| 2024-07-22 | 288.04 | 288.04 | 283.13 | 288.04 | 288.04 | 2,278 |
| 2024-07-19 | 279.48 | 280.83 | 276.30 | 279.48 | 279.48 | 2,747 |
| 2024-07-18 | 274.94 | 295.32 | 273.32 | 274.94 | 274.94 | 7,274 |
| 2024-07-17 | 294.60 | 305.50 | 288.97 | 294.60 | 294.60 | 2,576 |
| 2024-07-16 | 310.69 | 317.63 | 310.10 | 310.69 | 310.69 | 16,597 |
| 2024-07-15 | 315.16 | 316.89 | 313.40 | 315.16 | 315.16 | 1,039 |
| 2024-07-12 | 319.04 | 319.12 | 311.44 | 319.04 | 319.04 | 675 |
| 2024-07-11 | 317.59 | 321.46 | 315.26 | 317.59 | 317.59 | 1,953 |
| 2024-07-10 | 319.66 | 319.84 | 313.70 | 319.66 | 319.66 | 35,897 |
| 2024-07-09 | 314.84 | 319.63 | 313.43 | 314.84 | 314.84 | 1,544 |
| 2024-07-08 | 317.56 | 321.80 | 317.07 | 317.56 | 317.56 | 1,335 |
| 2024-07-05 | 321.99 | 322.02 | 313.60 | 321.99 | 321.99 | 9,719 |
| 2024-07-03 | 317.70 | 318.34 | 315.02 | 317.70 | 317.70 | 5,113 |
| 2024-07-02 | 315.60 | 317.25 | 312.01 | 315.60 | 315.60 | 2,750 |
| 2024-07-01 | 311.20 | 311.42 | 304.04 | 311.20 | 311.20 | 31,728 |
| 2024-06-28 | 310.86 | 312.89 | 307.14 | 310.86 | 310.86 | 53,928 |
| 2024-06-27 | 310.02 | 313.30 | 308.75 | 310.02 | 310.02 | 47,233 |
| 2024-06-26 | 309.70 | 312.14 | 309.06 | 309.70 | 309.70 | 16,571 |
| 2024-06-25 | 310.65 | 311.17 | 307.22 | 310.65 | 310.65 | 41,440 |
| 2024-06-24 | 311.20 | 317.52 | 310.41 | 311.20 | 311.20 | 1,664 |
| 2024-06-21 | 315.88 | 320.00 | 313.59 | 315.88 | 315.88 | 928 |
| 2024-06-20 | 320.20 | 329.00 | 317.80 | 320.20 | 320.20 | 3,921 |
| 2024-06-18 | 326.17 | 326.32 | 320.39 | 326.17 | 326.17 | 11,673 |
| 2024-06-17 | 320.88 | 321.28 | 311.53 | 320.88 | 320.88 | 4,750 |
| 2024-06-14 | 311.37 | 311.40 | 307.70 | 311.37 | 311.37 | 7,887 |
| 2024-06-13 | 307.75 | 315.63 | 305.37 | 307.75 | 307.75 | 5,889 |
| 2024-06-12 | 309.85 | 309.87 | 304.12 | 309.85 | 309.85 | 2,133 |
| 2024-06-11 | 299.94 | 302.00 | 295.00 | 299.94 | 299.94 | 1,322 |
| 2024-06-10 | 294.91 | 296.00 | 292.38 | 294.91 | 294.91 | 1,917 |
| 2024-06-07 | 294.76 | 299.28 | 294.57 | 294.76 | 294.76 | 2,137 |
| 2024-06-06 | 296.33 | 299.03 | 295.47 | 296.33 | 296.33 | 1,222 |
| 2024-06-05 | 294.57 | 294.90 | 287.99 | 294.57 | 294.57 | 1,735 |
| 2024-06-04 | 285.03 | 289.79 | 284.03 | 285.03 | 285.03 | 1,056 |
| 2024-06-03 | 283.68 | 289.87 | 281.27 | 283.68 | 283.68 | 1,414 |
| 2024-05-31 | 279.63 | 289.30 | 279.16 | 279.63 | 279.63 | 3,303 |
| 2024-05-30 | 288.89 | 290.67 | 287.33 | 288.89 | 288.89 | 3,529 |
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.