Cadence Design Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	235.51	238.13	235.51	235.51	235.51	15,058
2023-06-13	239.63	242.24	236.06	239.63	239.63	1,141
2023-06-12	230.43	231.43	228.85	230.43	230.43	326
2023-06-09	230.29	232.41	228.85	230.29	230.29	5,269
2023-06-08	228.69	228.69	221.45	228.69	228.69	394
2023-06-07	222.65	230.19	222.65	222.65	222.65	1,143
2023-06-06	227.61	232.78	227.61	227.61	227.61	848
2023-06-05	233.45	234.03	227.53	233.45	233.45	470
2023-06-02	232.76	232.76	230.03	232.76	232.76	439
2023-06-01	231.47	231.55	228.76	231.47	231.47	337
2023-05-31	229.18	233.30	229.08	229.18	229.18	856
2023-05-30	233.03	238.24	231.98	233.03	233.03	1,943
2023-05-26	229.64	232.08	226.87	229.64	229.64	721
2023-05-25	223.56	223.96	208.75	223.56	223.56	1,865
2023-05-24	204.10	204.74	203.57	204.10	204.10	730
2023-05-23	205.94	210.88	205.84	205.94	205.94	1,377
2023-05-22	212.25	215.31	212.25	212.25	212.25	319
2023-05-19	216.27	218.28	215.98	216.27	216.27	590
2023-05-18	215.55	216.99	205.55	215.55	215.55	1,866
2023-05-17	205.18	205.21	202.70	205.18	205.18	1,153
2023-05-16	202.51	202.51	202.20	202.51	202.51	27
2023-05-15	201.06	201.06	199.27	201.06	201.06	671
2023-05-12	200.69	202.12	200.47	200.69	200.69	474
2023-05-11	200.23	203.68	199.60	200.23	200.23	3,480
2023-05-10	202.41	205.48	202.41	202.41	202.41	436
2023-05-09	204.38	205.27	204.35	204.38	204.38	385
2023-05-08	206.09	206.10	203.67	206.09	206.09	172
2023-05-05	204.53	206.05	203.55	204.53	204.53	693
2023-05-04	208.02	208.34	206.85	208.02	208.02	438
2023-05-03	208.02	208.74	207.12	208.02	208.02	301
2023-05-02	210.65	212.84	208.67	210.65	210.65	704,435
2023-04-28	209.98	211.83	207.83	209.98	209.98	7,503
2023-04-27	207.04	207.04	202.81	207.04	207.04	245,595
2023-04-26	206.49	206.98	203.48	206.49	206.49	3,351
2023-04-25	203.63	203.63	194.44	203.63	203.63	5,838
2023-04-24	212.74	214.47	212.53	212.74	212.74	5,277
2023-04-21	213.99	214.24	210.37	213.99	213.99	2,889
2023-04-20	215.34	215.34	213.62	215.34	215.34	333,432
2023-04-19	213.79	213.79	212.50	213.79	213.79	430
2023-04-18	213.79	215.30	213.79	213.79	213.79	798
2023-04-17	212.38	215.38	212.22	212.38	212.38	542
2023-04-14	213.15	216.38	213.15	213.15	213.15	1,344
2023-04-13	216.46	216.46	212.88	216.46	216.46	3,803
2023-04-12	214.21	215.91	214.21	214.21	214.21	13,187
2023-04-11	214.32	214.73	212.46	214.32	214.32	48,174
2023-04-06	209.02	209.02	205.34	209.02	209.02	2,206
2023-04-05	207.93	210.95	207.93	207.93	207.93	615
2023-04-04	212.24	213.80	211.39	212.24	212.24	54,206
2023-04-03	210.01	211.13	208.70	210.01	210.01	67,197
2023-03-31	208.93	209.65	207.86	208.93	208.93	444
2023-03-30	205.68	207.51	205.68	205.68	205.68	213
2023-03-29	205.50	206.48	205.27	205.50	205.50	2,652
2023-03-28	202.45	205.15	201.56	202.45	202.45	1,207
2023-03-27	205.16	205.80	204.67	205.16	205.16	404
2023-03-24	204.14	206.00	203.39	204.14	204.14	141,002
2023-03-23	207.28	208.03	203.03	207.28	207.28	151,490
2023-03-22	206.10	207.45	206.10	206.10	206.10	2,288
2023-03-21	205.48	207.60	204.53	205.48	205.48	103,646
2023-03-20	206.87	207.03	205.35	206.87	206.87	732
2023-03-17	207.52	209.56	205.73	207.52	207.52	28,192

← NewerPage 15 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.