Cadence Design Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	165.07	170.47	165.07	165.07	165.07	16,399
2022-12-13	170.95	174.56	170.50	170.95	170.95	7,992
2022-12-07	160.22	161.74	159.96	160.22	160.22	296
2022-12-06	163.83	164.51	163.83	163.83	163.83	277
2022-12-05	167.52	169.93	167.52	167.52	167.52	172
2022-12-02	172.15	172.62	171.53	172.15	172.15	146
2022-12-01	174.63	176.97	174.61	174.63	174.63	712
2022-11-30	164.47	164.56	164.20	164.47	164.47	791
2022-11-28	166.80	168.44	166.80	166.80	166.80	24
2022-11-23	167.67	168.36	165.24	167.67	167.67	8
2022-11-22	164.04	164.04	161.86	164.04	164.04	5,790
2022-11-21	162.61	164.45	162.61	162.61	162.61	122
2022-11-17	166.48	166.48	166.48	166.48	166.48	1,852
2022-11-15	171.78	171.78	171.01	171.78	171.78	238
2022-11-11	165.98	165.98	161.90	165.98	165.98	96
2022-11-10	159.86	159.86	157.07	159.86	159.86	86
2022-11-09	147.83	148.26	146.19	147.83	147.83	5
2022-11-08	148.11	150.27	147.86	148.11	148.11	60,721
2022-11-07	144.79	144.79	142.66	144.79	144.79	188
2022-11-04	139.62	142.46	139.19	139.62	139.62	547
2022-11-03	144.52	145.48	142.49	144.52	144.52	5,907
2022-11-02	148.01	151.54	148.01	148.01	148.01	4,920
2022-11-01	150.05	153.25	150.05	150.05	150.05	123
2022-10-31	152.19	152.19	150.00	152.19	152.19	132
2022-10-28	150.91	150.91	149.29	150.91	150.91	9,824
2022-10-27	148.31	150.82	146.96	148.31	148.31	912
2022-10-26	148.29	148.29	148.29	148.29	148.29	30
2022-10-25	154.16	160.28	153.44	154.16	154.16	59,664
2022-10-21	156.46	156.46	151.43	156.46	156.46	173
2022-10-20	156.15	156.17	154.92	156.15	156.15	4,594
2022-10-19	151.96	153.29	151.96	151.96	151.96	186
2022-10-18	155.52	158.89	155.12	155.52	155.52	470
2022-10-14	147.68	151.99	147.68	147.68	147.68	3,548
2022-10-13	148.52	148.52	143.47	148.52	148.52	4,611
2022-10-12	150.31	150.31	148.04	150.31	150.31	6,739
2022-10-11	150.66	153.42	150.46	150.66	150.66	70
2022-10-10	155.07	159.21	154.86	155.07	155.07	87
2022-10-07	159.23	168.41	159.08	159.23	159.23	7,238
2022-10-06	169.65	171.05	168.50	169.65	169.65	532
2022-10-05	168.64	171.33	168.10	168.64	168.64	3,349
2022-10-04	171.98	174.23	171.98	171.98	171.98	433
2022-10-03	169.13	169.13	163.43	169.13	169.13	378
2022-09-30	167.18	167.42	164.25	167.18	167.18	574
2022-09-29	164.10	164.10	164.10	164.10	164.10	103
2022-09-28	164.83	164.83	163.22	164.83	164.83	22,064
2022-09-27	161.85	162.38	161.85	161.85	161.85	41,965
2022-09-26	162.83	163.71	161.05	162.83	162.83	35,248
2022-09-23	159.99	161.37	159.99	159.99	159.99	269
2022-09-22	162.82	166.04	162.25	162.82	162.82	115,634
2022-09-21	169.08	169.38	166.99	169.08	169.08	5,811
2022-09-19	165.86	165.93	162.63	165.86	165.86	279
2022-09-16	162.40	162.66	162.25	162.40	162.40	65
2022-09-15	163.99	165.10	163.99	163.99	163.99	40
2022-09-14	165.76	168.20	165.76	165.76	165.76	6,541
2022-09-13	167.95	169.68	167.95	167.95	167.95	258
2022-09-12	174.60	175.11	174.60	174.60	174.60	20
2022-09-09	173.46	173.52	173.46	173.46	173.46	2
2022-09-08	172.86	172.86	169.31	172.86	172.86	1,417
2022-09-07	168.94	168.94	167.91	168.94	168.94	40
2022-09-06	170.23	170.23	168.26	170.23	170.23	93

← NewerPage 17 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.