Cadence Design Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 290.02 | 292.37 | 288.66 | 290.02 | 290.02 | 2,065 |
| 2024-05-28 | 294.59 | 296.83 | 291.00 | 294.59 | 294.59 | 990 |
| 2024-05-24 | 296.50 | 297.51 | 291.17 | 296.50 | 296.50 | 367 |
| 2024-05-23 | 295.78 | 301.50 | 294.34 | 295.78 | 295.78 | 3,088 |
| 2024-05-22 | 291.64 | 294.47 | 290.69 | 291.64 | 291.64 | 2,011 |
| 2024-05-21 | 290.17 | 292.28 | 290.00 | 290.17 | 290.17 | 717 |
| 2024-05-20 | 291.12 | 291.80 | 288.24 | 291.12 | 291.12 | 628 |
| 2024-05-17 | 289.52 | 290.26 | 288.65 | 289.52 | 289.52 | 646 |
| 2024-05-16 | 290.10 | 294.74 | 289.65 | 290.10 | 290.10 | 877 |
| 2024-05-15 | 293.65 | 293.65 | 286.50 | 293.65 | 293.65 | 488 |
| 2024-05-14 | 282.30 | 285.27 | 282.29 | 282.30 | 282.30 | 1,260 |
| 2024-05-13 | 284.88 | 289.90 | 284.42 | 284.88 | 284.88 | 1,286 |
| 2024-05-10 | 285.94 | 290.43 | 285.52 | 285.94 | 285.94 | 1,059 |
| 2024-05-09 | 284.58 | 287.06 | 282.52 | 284.58 | 284.58 | 137 |
| 2024-05-08 | 283.42 | 284.57 | 281.40 | 283.42 | 283.42 | 5,490 |
| 2024-05-07 | 285.75 | 288.03 | 284.59 | 285.75 | 285.75 | 969 |
| 2024-05-06 | 284.00 | 284.28 | 280.55 | 284.00 | 284.00 | 1,145 |
| 2024-05-03 | 281.52 | 283.85 | 279.63 | 281.52 | 281.52 | 1,142 |
| 2024-05-02 | 274.85 | 276.89 | 270.41 | 274.85 | 274.85 | 1,967 |
| 2024-05-01 | 275.76 | 276.50 | 273.20 | 275.76 | 275.76 | 342 |
| 2024-04-30 | 277.87 | 282.46 | 277.27 | 277.87 | 277.87 | 4,463 |
| 2024-04-29 | 281.64 | 285.14 | 280.49 | 281.64 | 281.64 | 1,121 |
| 2024-04-26 | 285.14 | 287.17 | 278.50 | 285.14 | 285.14 | 983 |
| 2024-04-25 | 278.60 | 279.30 | 273.79 | 278.60 | 278.60 | 1,310 |
| 2024-04-24 | 278.52 | 284.86 | 276.73 | 278.52 | 278.52 | 2,745 |
| 2024-04-23 | 282.98 | 285.22 | 268.00 | 282.98 | 282.98 | 2,423 |
| 2024-04-22 | 286.43 | 286.83 | 281.34 | 286.43 | 286.43 | 1,176 |
| 2024-04-19 | 282.81 | 285.96 | 281.64 | 282.81 | 282.81 | 7,731 |
| 2024-04-18 | 285.23 | 295.96 | 282.88 | 285.23 | 285.23 | 1,397 |
| 2024-04-17 | 295.70 | 303.44 | 294.08 | 295.70 | 295.70 | 1,663 |
| 2024-04-16 | 300.95 | 301.56 | 296.55 | 300.95 | 300.95 | 71,721 |
| 2024-04-15 | 300.60 | 310.17 | 300.18 | 300.60 | 300.60 | 983 |
| 2024-04-12 | 305.13 | 306.96 | 304.47 | 305.13 | 305.13 | 768 |
| 2024-04-11 | 308.39 | 308.39 | 304.29 | 308.39 | 308.39 | 644 |
| 2024-04-10 | 304.01 | 307.46 | 303.76 | 304.01 | 304.01 | 534 |
| 2024-04-09 | 307.21 | 313.49 | 305.06 | 307.21 | 307.21 | 282 |
| 2024-04-08 | 311.57 | 312.14 | 306.33 | 311.57 | 311.57 | 908 |
| 2024-04-05 | 307.34 | 310.71 | 307.34 | 307.34 | 307.34 | 1,603 |
| 2024-04-04 | 315.26 | 316.89 | 314.51 | 315.26 | 315.26 | 1,434 |
| 2024-04-03 | 311.92 | 312.02 | 304.00 | 311.92 | 311.92 | 879 |
| 2024-04-02 | 305.64 | 307.18 | 303.79 | 305.64 | 305.64 | 3,165 |
| 2024-03-28 | 312.17 | 312.87 | 309.47 | 312.17 | 312.17 | 5,797 |
| 2024-03-27 | 310.68 | 319.50 | 309.23 | 310.68 | 310.68 | 812 |
| 2024-03-26 | 318.92 | 321.39 | 317.00 | 318.92 | 318.92 | 950 |
| 2024-03-25 | 317.53 | 318.62 | 313.00 | 317.53 | 317.53 | 3,559 |
| 2024-03-22 | 323.84 | 324.02 | 318.55 | 323.84 | 323.84 | 1,553 |
| 2024-03-21 | 326.14 | 327.41 | 320.39 | 326.14 | 326.14 | 5,459 |
| 2024-03-20 | 315.73 | 316.18 | 311.89 | 315.73 | 315.73 | 1,373 |
| 2024-03-19 | 311.97 | 312.58 | 303.62 | 311.97 | 311.97 | 2,230 |
| 2024-03-18 | 302.21 | 303.97 | 300.27 | 302.21 | 302.21 | 2,220 |
| 2024-03-15 | 299.93 | 305.62 | 298.55 | 299.93 | 299.93 | 2,789 |
| 2024-03-14 | 305.50 | 310.54 | 304.35 | 305.50 | 305.50 | 1,714 |
| 2024-03-13 | 307.49 | 311.89 | 303.69 | 307.49 | 307.49 | 668 |
| 2024-03-12 | 311.41 | 311.73 | 306.19 | 311.41 | 311.41 | 477 |
| 2024-03-11 | 305.07 | 306.99 | 301.25 | 305.07 | 305.07 | 3,013 |
| 2024-03-08 | 311.12 | 319.00 | 310.54 | 311.12 | 311.12 | 5,588 |
| 2024-03-07 | 319.50 | 319.67 | 312.41 | 319.50 | 319.50 | 424,818 |
| 2024-03-06 | 313.70 | 315.26 | 307.01 | 313.70 | 313.70 | 8,629 |
| 2024-03-05 | 306.21 | 315.49 | 305.27 | 306.21 | 306.21 | 1,324 |
| 2024-03-04 | 316.95 | 320.78 | 314.54 | 316.95 | 316.95 | 1,456 |
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.