Cadence Design Systems Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	261.84	267.97	258.40	261.84	261.84	13,309
2023-12-01	270.23	274.24	268.55	270.23	270.23	4,294
2023-11-30	272.18	278.70	269.89	272.18	272.18	766
2023-11-29	275.59	277.56	274.25	275.59	275.59	1,078
2023-11-28	270.79	272.03	270.31	270.79	270.79	1,326
2023-11-27	272.48	273.93	268.79	272.48	272.48	1,351
2023-11-24	270.61	270.61	265.88	270.61	270.61	4,249
2023-11-22	272.23	273.96	270.70	272.23	272.23	11,553
2023-11-21	269.64	272.79	269.07	269.64	269.64	409
2023-11-20	268.79	270.74	266.79	268.79	268.79	516
2023-11-17	269.12	269.75	266.40	269.12	269.12	3,128
2023-11-16	267.87	269.26	263.26	267.87	267.87	63,182
2023-11-15	266.30	274.12	264.54	266.30	266.30	6,009
2023-11-14	271.43	271.62	265.94	271.43	271.43	6,904
2023-11-13	264.73	264.73	259.68	264.73	264.73	1,516
2023-11-10	261.99	262.13	257.21	261.99	261.99	768
2023-11-09	256.57	258.77	255.91	256.57	256.57	408
2023-11-08	255.08	257.48	253.59	255.08	255.08	819
2023-11-07	254.04	254.30	250.13	254.04	254.04	839
2023-11-06	247.97	250.60	247.32	247.97	247.97	34,767
2023-11-03	250.18	250.48	245.50	250.18	250.18	2,427
2023-11-02	243.90	248.51	242.54	243.90	243.90	1,127
2023-11-01	245.05	245.05	240.55	245.05	245.05	2,211
2023-10-31	239.15	240.09	234.00	239.15	239.15	261
2023-10-30	234.28	234.46	231.23	234.28	234.28	5,051
2023-10-27	230.57	233.27	229.99	230.57	230.57	254,143
2023-10-26	231.54	234.99	228.76	231.54	231.54	625
2023-10-25	231.91	238.37	231.46	231.91	231.91	1,140
2023-10-24	234.07	243.12	232.70	234.07	234.07	47,561
2023-10-23	242.14	242.14	236.21	242.14	242.14	1,238
2023-10-20	240.30	245.13	238.14	240.30	240.30	2,043
2023-10-19	247.44	249.76	246.43	247.44	247.44	1,792
2023-10-18	248.46	250.60	247.21	248.46	248.46	542
2023-10-17	249.86	251.35	246.28	249.86	249.86	336
2023-10-16	250.00	252.00	247.65	250.00	250.00	483
2023-10-13	249.89	253.46	248.28	249.89	249.89	1,344
2023-10-12	250.69	255.92	250.69	250.69	250.69	293
2023-10-11	251.27	253.75	250.94	251.27	251.27	692
2023-10-10	250.38	253.47	247.24	250.38	250.38	1,741
2023-10-09	247.72	247.73	241.06	247.72	247.72	1,103
2023-10-06	243.60	243.60	231.88	243.60	243.60	1,256
2023-10-05	233.26	235.15	231.13	233.26	233.26	514
2023-10-04	233.98	234.28	230.72	233.98	233.98	1,683
2023-10-03	228.34	236.57	228.34	228.34	228.34	2,023
2023-10-02	235.87	237.91	234.30	235.87	235.87	77,367
2023-09-29	234.07	238.25	234.07	234.07	234.07	993
2023-09-28	234.09	235.66	229.29	234.09	234.09	4,405
2023-09-27	229.26	231.16	229.26	229.26	229.26	4,101
2023-09-26	228.82	230.47	227.24	228.82	228.82	1,457
2023-09-25	230.84	232.34	230.62	230.84	230.84	101,972
2023-09-22	231.76	232.46	229.98	231.76	231.76	196
2023-09-21	230.26	232.15	229.71	230.26	230.26	2,857
2023-09-20	238.08	238.08	236.89	238.08	238.08	40
2023-09-19	235.07	236.00	233.47	235.07	235.07	9,923
2023-09-18	236.87	236.87	233.45	236.87	236.87	9,163
2023-09-15	234.69	242.74	232.56	234.69	234.69	2,992
2023-09-14	243.75	243.75	238.45	243.75	243.75	75
2023-09-13	242.37	242.37	236.46	242.37	242.37	318
2023-09-12	237.58	241.57	237.47	237.58	237.58	907
2023-09-11	243.51	243.51	239.35	243.51	243.51	516

← NewerPage 13 of 21 · 1,204 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.