Cadence Design Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	170.23	170.23	168.26	170.23	170.23	93
2022-09-02	169.93	171.66	169.93	169.93	169.93	1,197
2022-09-01	168.03	171.36	166.98	168.03	168.03	437
2022-08-31	173.27	175.51	173.27	173.27	173.27	75
2022-08-30	172.67	175.86	171.40	172.67	172.67	351
2022-08-29	176.47	177.14	175.13	176.47	176.47	520
2022-08-26	179.16	183.85	179.16	179.16	179.16	282
2022-08-25	183.72	185.21	183.57	183.72	183.72	344
2022-08-24	184.12	185.40	182.74	184.12	184.12	266
2022-08-23	183.31	184.93	183.05	183.31	183.31	122
2022-08-22	185.95	186.49	184.78	185.95	185.95	158
2022-08-19	188.19	189.08	187.13	188.19	188.19	161
2022-08-17	190.93	191.26	190.23	190.93	190.93	163
2022-08-16	192.92	194.62	191.59	192.92	192.92	102
2022-08-15	191.91	191.91	188.82	191.91	191.91	29
2022-08-12	188.79	188.79	188.77	188.79	188.79	21
2022-08-11	187.28	188.18	186.93	187.28	187.28	100
2022-08-10	186.66	189.50	186.66	186.66	186.66	376
2022-08-09	183.89	184.34	183.31	183.89	183.89	282
2022-08-08	184.21	187.78	184.21	184.21	184.21	959
2022-08-05	186.04	186.04	182.96	186.04	186.04	41
2022-08-04	181.64	183.77	181.64	181.64	181.64	91
2022-08-03	182.49	182.49	176.86	182.49	182.49	92
2022-08-02	184.01	185.02	183.28	184.01	184.01	157
2022-08-01	187.28	187.28	183.70	187.28	187.28	124
2022-07-29	184.62	185.11	183.62	184.62	184.62	29
2022-07-28	181.96	181.96	177.82	181.96	181.96	82
2022-07-27	175.31	175.31	174.55	175.31	175.31	58
2022-07-26	171.15	173.77	170.68	171.15	171.15	259
2022-07-25	166.01	167.89	165.69	166.01	166.01	1,102
2022-07-22	168.33	171.01	168.33	168.33	168.33	3,306
2022-07-21	166.40	166.40	164.35	166.40	166.40	69
2022-07-18	157.99	158.08	157.39	157.99	157.99	100
2022-07-15	156.84	156.84	155.25	156.84	156.84	2,943
2022-07-14	151.29	152.21	150.21	151.29	151.29	11
2022-07-13	150.49	154.22	150.49	150.49	150.49	115,345
2022-07-12	158.97	161.61	158.97	158.97	158.97	6
2022-07-08	159.72	161.15	159.09	159.72	159.72	122
2022-07-07	159.23	159.23	156.41	159.23	159.23	875
2022-07-06	151.69	153.11	151.64	151.69	151.69	465
2022-07-05	148.26	149.10	148.26	148.26	148.26	410
2022-07-01	149.05	150.03	149.05	149.05	149.05	1,278
2022-06-30	149.88	149.88	149.14	149.88	149.88	3,848
2022-06-28	149.76	154.45	149.76	149.76	149.76	21,089
2022-06-27	155.27	155.78	155.27	155.27	155.27	1,285
2022-06-24	155.26	155.26	152.80	155.26	155.26	209
2022-06-23	149.36	149.36	147.50	149.36	149.36	100
2022-06-22	148.18	148.18	148.18	148.18	148.18	100
2022-06-21	148.61	150.03	145.61	148.61	148.61	351
2022-06-17	142.85	143.75	142.85	142.85	142.85	5
2022-06-16	143.46	143.46	142.68	143.46	143.46	3,053
2022-06-14	142.65	142.65	142.65	142.65	142.65	1
2022-06-13	143.01	144.40	142.50	143.01	143.01	11
2022-06-10	149.36	151.99	149.36	149.36	149.36	1
2022-06-08	159.42	160.98	159.42	159.42	159.42	160
2022-06-07	161.54	162.16	158.58	161.54	161.54	666
2022-06-03	158.77	158.77	158.37	158.77	158.77	7
2022-06-02	158.87	158.87	158.16	158.87	158.87	4
2022-06-01	152.58	157.19	152.21	152.58	152.58	240
2022-05-31	155.30	155.75	153.03	155.30	155.30	1,441

← NewerPage 18 of 21 · 1,205 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.