Cadence Design Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	207.97	207.97	200.77	207.97	207.97	9,079
2023-03-15	203.45	203.64	200.61	203.45	203.45	33,662
2023-03-14	202.74	202.74	198.52	202.74	202.74	10,898
2023-03-13	197.62	197.74	193.86	197.62	197.62	618
2023-03-10	194.20	197.65	193.60	194.20	194.20	940
2023-03-09	197.07	201.50	197.07	197.07	197.07	24,478
2023-03-08	197.90	198.21	196.26	197.90	197.90	1,484
2023-03-07	195.73	197.97	195.32	195.73	195.73	227,336
2023-03-06	198.41	198.41	195.49	198.41	198.41	582
2023-03-03	194.03	194.92	193.24	194.03	194.03	677
2023-03-02	191.01	192.00	189.64	191.01	191.01	20,648
2023-03-01	191.69	193.74	191.15	191.69	191.69	1,328
2023-02-28	194.67	194.67	193.74	194.67	194.67	200
2023-02-27	193.17	195.93	193.17	193.17	193.17	107,659
2023-02-24	193.94	195.16	192.39	193.94	193.94	149,570
2023-02-23	195.32	198.45	195.01	195.32	195.32	151,193
2023-02-22	195.40	195.40	192.65	195.40	195.40	11,421
2023-02-21	192.40	194.44	192.08	192.40	192.40	60,922
2023-02-17	192.80	195.11	191.10	192.80	192.80	1,934
2023-02-16	195.82	198.11	194.26	195.82	195.82	2,765
2023-02-15	200.37	201.33	199.03	200.37	200.37	938
2023-02-14	197.93	198.49	185.70	197.93	197.93	36,922
2023-02-13	186.35	186.35	183.80	186.35	186.35	130,785
2023-02-10	183.86	184.26	183.86	183.86	183.86	2,031
2023-02-09	187.86	189.65	185.45	187.86	187.86	155,952
2023-02-08	186.95	188.14	186.82	186.95	186.95	2,246
2023-02-07	183.93	185.46	183.60	183.93	183.93	3,895
2023-02-06	186.95	186.96	184.56	186.95	186.95	283
2023-02-03	188.49	188.49	185.16	188.49	188.49	484
2023-02-02	191.55	191.58	188.89	191.55	191.55	28,212
2023-02-01	183.60	183.60	182.50	183.60	183.60	2,317
2023-01-31	183.31	183.31	180.74	183.31	183.31	51,435
2023-01-30	183.14	183.69	182.41	183.14	183.14	39,398
2023-01-27	184.82	184.89	183.86	184.82	184.82	5,132
2023-01-26	183.07	184.94	183.07	183.07	183.07	161
2023-01-25	178.90	182.38	177.21	178.90	178.90	182,463
2023-01-24	183.41	183.41	181.80	183.41	183.41	207,103
2023-01-23	183.22	183.22	177.36	183.22	183.22	401
2023-01-20	176.13	176.30	173.94	176.13	176.13	60
2023-01-19	172.21	172.46	172.21	172.21	172.21	16,374
2023-01-18	175.68	175.68	172.97	175.68	175.68	7,886
2023-01-17	173.50	174.50	170.09	173.50	173.50	4,798
2023-01-13	167.37	167.86	167.04	167.37	167.37	1,354
2023-01-12	167.10	167.85	165.63	167.10	167.10	96
2023-01-11	165.72	165.72	165.16	165.72	165.72	288
2023-01-10	165.92	165.92	165.92	165.92	165.92	96,000
2023-01-09	167.92	167.93	163.06	167.92	167.92	499
2023-01-06	157.60	157.60	157.60	157.60	157.60	26
2023-01-05	156.86	156.86	156.86	156.86	156.86	50
2023-01-04	159.61	159.61	159.61	159.61	159.61	55
2023-01-03	162.98	162.98	162.98	162.98	162.98	1
2022-12-30	160.53	160.53	160.53	160.53	160.53	30
2022-12-29	162.20	162.20	161.83	162.20	162.20	181
2022-12-27	160.07	160.07	160.07	160.07	160.07	5,930
2022-12-22	159.37	163.16	159.37	159.37	159.37	165
2022-12-21	163.66	163.66	161.90	163.66	163.66	610
2022-12-20	160.57	160.57	159.40	160.57	160.57	110
2022-12-19	161.54	163.45	160.87	161.54	161.54	310
2022-12-16	162.78	164.61	162.78	162.78	162.78	2,779
2022-12-15	163.01	163.01	163.01	163.01	163.01	11

← NewerPage 16 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.