Cadence Design Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	237.67	242.79	237.67	237.67	237.67	2,237
2023-09-07	240.57	240.99	236.44	240.57	240.57	104
2023-09-06	246.11	247.29	244.47	246.11	246.11	2,300
2023-09-05	245.45	245.52	240.53	245.45	245.45	539
2023-09-01	242.93	243.32	240.39	242.93	242.93	1,658
2023-08-31	240.68	242.16	240.46	240.68	240.68	394
2023-08-30	239.34	240.24	238.20	239.34	239.34	4,665
2023-08-29	237.06	237.06	230.95	237.06	237.06	248
2023-08-28	232.62	234.11	232.62	232.62	232.62	312
2023-08-25	230.40	232.05	228.00	230.40	230.40	101,483
2023-08-24	230.41	236.98	230.41	230.41	230.41	84,169
2023-08-23	233.72	234.16	229.75	233.72	233.72	1,181
2023-08-22	225.37	227.01	225.07	225.37	225.37	5,060
2023-08-21	225.08	225.08	222.51	225.08	225.08	83
2023-08-18	220.25	220.60	217.78	220.25	220.25	246
2023-08-17	221.46	223.42	221.46	221.46	221.46	32
2023-08-16	226.90	226.90	225.52	226.90	226.90	48
2023-08-15	226.57	226.71	225.84	226.57	226.57	571
2023-08-14	227.85	227.85	224.63	227.85	227.85	21
2023-08-11	226.31	226.31	223.74	226.31	226.31	94
2023-08-10	225.18	228.85	225.18	225.18	225.18	1,320
2023-08-09	225.41	228.29	222.54	225.41	225.41	509
2023-08-08	229.04	229.90	227.99	229.04	229.04	318
2023-08-07	231.65	233.46	230.51	231.65	231.65	1,158
2023-08-04	232.11	232.50	228.30	232.11	232.11	435
2023-08-03	228.54	229.47	227.84	228.54	228.54	171
2023-08-02	227.34	230.20	226.48	227.34	227.34	555
2023-08-01	233.35	233.41	230.65	233.35	233.35	372
2023-07-31	233.83	235.29	231.51	233.83	233.83	228
2023-07-28	233.34	237.54	233.34	233.34	233.34	85
2023-07-27	238.29	241.79	238.29	238.29	238.29	392
2023-07-26	232.75	237.90	232.61	232.75	232.75	240
2023-07-25	237.42	239.43	232.25	237.42	237.42	1,260
2023-07-24	241.00	243.24	238.83	241.00	241.00	5,946
2023-07-21	243.53	243.87	241.92	243.53	243.53	27,475
2023-07-20	241.27	247.76	240.99	241.27	241.27	871
2023-07-19	242.82	244.57	242.13	242.82	242.82	459
2023-07-18	243.55	243.55	239.09	243.55	243.55	2,602
2023-07-17	243.26	243.59	240.27	243.26	243.26	450
2023-07-14	242.14	244.27	240.68	242.14	242.14	425
2023-07-13	238.17	238.58	236.78	238.17	238.17	5,810
2023-07-12	232.67	236.04	231.09	232.67	232.67	975
2023-07-11	229.18	234.30	228.74	229.18	229.18	5,555
2023-07-10	234.28	234.28	228.86	234.28	234.28	84
2023-07-07	228.69	229.96	226.67	228.69	228.69	4,942
2023-07-06	228.78	229.90	227.67	228.78	228.78	1,199
2023-07-05	233.52	236.32	233.30	233.52	233.52	423
2023-07-03	235.40	235.40	232.92	235.40	235.40	2,221
2023-06-30	235.37	235.49	230.99	235.37	235.37	115,847
2023-06-29	231.01	231.17	228.74	231.01	231.01	550
2023-06-28	227.44	229.54	227.44	227.44	227.44	2,716
2023-06-27	227.94	228.00	223.75	227.94	227.94	22,568
2023-06-26	224.63	228.23	224.63	224.63	224.63	183
2023-06-23	227.60	227.60	224.37	227.60	227.60	2,567
2023-06-22	225.55	228.55	224.58	225.55	225.55	66,764
2023-06-21	228.24	232.53	226.18	228.24	228.24	2,379
2023-06-20	232.21	236.21	230.90	232.21	232.21	4,225
2023-06-19	240.74	240.74	240.74	240.74	240.74	42
2023-06-16	236.65	239.61	234.80	236.65	236.65	2,659
2023-06-15	236.70	236.92	233.48	236.70	236.70	1,987

← NewerPage 14 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.