Cadence Design Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 314.84 | 314.96 | 303.23 | 314.84 | 314.84 | 4,833 |
| 2024-02-29 | 305.17 | 305.28 | 300.01 | 305.17 | 305.17 | 7,412 |
| 2024-02-28 | 300.45 | 302.43 | 298.34 | 300.45 | 300.45 | 643 |
| 2024-02-27 | 299.88 | 303.92 | 298.44 | 299.88 | 299.88 | 2,076 |
| 2024-02-26 | 304.80 | 306.91 | 303.12 | 304.80 | 304.80 | 475 |
| 2024-02-23 | 302.63 | 308.26 | 300.74 | 302.63 | 302.63 | 422 |
| 2024-02-22 | 305.41 | 308.00 | 303.37 | 305.41 | 305.41 | 1,123 |
| 2024-02-21 | 289.08 | 290.41 | 285.83 | 289.08 | 289.08 | 880 |
| 2024-02-20 | 288.84 | 292.48 | 284.70 | 288.84 | 288.84 | 1,599 |
| 2024-02-16 | 292.88 | 298.27 | 290.74 | 292.88 | 292.88 | 1,432 |
| 2024-02-15 | 295.95 | 303.02 | 294.81 | 295.95 | 295.95 | 781 |
| 2024-02-14 | 300.34 | 304.03 | 298.80 | 300.34 | 300.34 | 2,347 |
| 2024-02-13 | 292.26 | 300.45 | 280.00 | 292.26 | 292.26 | 3,579 |
| 2024-02-12 | 308.72 | 315.00 | 305.55 | 308.72 | 308.72 | 2,075 |
| 2024-02-09 | 312.28 | 313.03 | 309.03 | 312.28 | 312.28 | 2,022 |
| 2024-02-08 | 306.58 | 308.08 | 302.48 | 306.58 | 306.58 | 2,606 |
| 2024-02-07 | 301.50 | 302.46 | 294.98 | 301.50 | 301.50 | 3,651 |
| 2024-02-06 | 292.34 | 299.73 | 289.91 | 292.34 | 292.34 | 3,023 |
| 2024-02-05 | 296.02 | 298.33 | 294.20 | 296.02 | 296.02 | 1,346 |
| 2024-02-02 | 297.03 | 298.54 | 290.75 | 297.03 | 297.03 | 1,183 |
| 2024-02-01 | 290.09 | 290.41 | 287.09 | 290.09 | 290.09 | 554 |
| 2024-01-31 | 289.63 | 291.50 | 287.42 | 289.63 | 289.63 | 422 |
| 2024-01-30 | 292.96 | 295.06 | 292.60 | 292.96 | 292.96 | 60,853 |
| 2024-01-29 | 292.01 | 294.61 | 291.00 | 292.01 | 292.01 | 405 |
| 2024-01-26 | 290.89 | 293.33 | 287.25 | 290.89 | 290.89 | 672 |
| 2024-01-25 | 290.62 | 298.97 | 290.44 | 290.62 | 290.62 | 2,219 |
| 2024-01-24 | 296.64 | 301.66 | 296.64 | 296.64 | 296.64 | 2,244 |
| 2024-01-23 | 294.21 | 295.80 | 291.02 | 294.21 | 294.21 | 1,778 |
| 2024-01-22 | 295.39 | 299.42 | 293.92 | 295.39 | 295.39 | 1,549 |
| 2024-01-19 | 291.01 | 291.13 | 280.46 | 291.01 | 291.01 | 952 |
| 2024-01-18 | 276.45 | 279.13 | 275.82 | 276.45 | 276.45 | 1,703 |
| 2024-01-17 | 272.77 | 279.63 | 270.19 | 272.77 | 272.77 | 1,945 |
| 2024-01-16 | 275.83 | 278.77 | 268.38 | 275.83 | 275.83 | 1,776 |
| 2024-01-12 | 268.59 | 268.79 | 265.76 | 268.59 | 268.59 | 2,404 |
| 2024-01-11 | 265.07 | 268.12 | 262.17 | 265.07 | 265.07 | 10,990 |
| 2024-01-10 | 261.04 | 265.95 | 260.79 | 261.04 | 261.04 | 5,035 |
| 2024-01-09 | 263.34 | 264.32 | 259.29 | 263.34 | 263.34 | 1,064 |
| 2024-01-08 | 260.08 | 260.50 | 254.30 | 260.08 | 260.08 | 372 |
| 2024-01-05 | 252.64 | 257.25 | 252.64 | 252.64 | 252.64 | 3,472 |
| 2024-01-04 | 256.95 | 259.11 | 256.07 | 256.95 | 256.95 | 414 |
| 2024-01-03 | 257.01 | 261.30 | 257.01 | 257.01 | 257.01 | 5,028 |
| 2024-01-02 | 262.27 | 269.16 | 260.58 | 262.27 | 262.27 | 1,299 |
| 2023-12-29 | 272.07 | 274.60 | 270.84 | 272.07 | 272.07 | 516 |
| 2023-12-28 | 273.45 | 275.73 | 273.09 | 273.45 | 273.45 | 222 |
| 2023-12-27 | 274.53 | 276.85 | 273.27 | 274.53 | 274.53 | 1,046 |
| 2023-12-26 | 274.52 | 278.98 | 274.52 | 274.52 | 274.52 | 1,424 |
| 2023-12-22 | 273.88 | 276.47 | 269.13 | 273.88 | 273.88 | 744 |
| 2023-12-21 | 274.15 | 275.15 | 273.18 | 274.15 | 274.15 | 101 |
| 2023-12-20 | 274.29 | 275.43 | 273.01 | 274.29 | 274.29 | 764 |
| 2023-12-19 | 274.97 | 277.72 | 274.50 | 274.97 | 274.97 | 711 |
| 2023-12-18 | 273.33 | 274.18 | 271.91 | 273.33 | 273.33 | 586 |
| 2023-12-15 | 270.66 | 272.89 | 270.17 | 270.66 | 270.66 | 3,288 |
| 2023-12-14 | 271.36 | 277.61 | 269.56 | 271.36 | 271.36 | 1,561 |
| 2023-12-13 | 275.40 | 277.64 | 271.72 | 275.40 | 275.40 | 738 |
| 2023-12-12 | 273.74 | 273.74 | 266.56 | 273.74 | 273.74 | 2,019 |
| 2023-12-11 | 269.90 | 270.72 | 261.60 | 269.90 | 269.90 | 731 |
| 2023-12-08 | 260.58 | 261.49 | 257.56 | 260.58 | 260.58 | 1,247 |
| 2023-12-07 | 258.45 | 260.40 | 257.00 | 258.45 | 258.45 | 31,158 |
| 2023-12-06 | 258.42 | 263.38 | 258.38 | 258.42 | 258.42 | 1,096 |
| 2023-12-05 | 260.84 | 263.48 | 258.40 | 260.84 | 260.84 | 15,591 |
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.