Cadence Design Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	154.76	155.02	153.25	154.76	154.76	203
2022-05-26	148.68	148.68	148.11	148.68	148.68	1
2022-05-25	144.52	144.52	142.77	144.52	144.52	446
2022-05-24	143.94	146.47	143.94	143.94	143.94	1,331
2022-05-23	146.77	148.00	146.77	146.77	146.77	53
2022-05-19	137.27	137.27	137.27	137.27	137.27	1
2022-05-17	140.09	140.09	140.09	140.09	140.09	92
2022-05-16	141.25	141.25	141.25	141.25	141.25	20
2022-05-13	142.20	142.20	141.07	142.20	142.20	50
2022-05-12	135.61	135.69	133.60	135.61	135.61	101,022
2022-05-11	136.92	140.72	136.92	136.92	136.92	845
2022-05-10	139.74	142.00	137.00	139.74	139.74	371
2022-05-09	140.29	141.86	140.29	140.29	140.29	200
2022-05-06	148.62	148.70	144.58	148.62	148.62	37
2022-05-05	150.76	150.76	150.76	150.76	150.76	21
2022-05-04	149.83	153.54	149.83	149.83	149.83	1
2022-05-03	152.41	152.41	151.02	152.41	152.41	5,914
2022-05-02	150.75	151.19	150.46	150.75	150.75	782
2022-04-29	153.87	157.72	153.87	153.87	153.87	11,199
2022-04-28	159.30	159.30	154.29	159.30	159.30	398
2022-04-27	155.06	155.22	154.53	155.06	155.06	1,484
2022-04-26	154.50	156.45	154.50	154.50	154.50	45
2022-04-21	152.65	159.18	152.53	152.65	152.65	30,850
2022-04-20	157.04	157.04	157.04	157.04	157.04	874
2022-04-11	152.91	156.26	152.91	152.91	152.91	282
2022-04-07	161.79	161.79	161.08	161.79	161.79	250
2022-04-05	165.16	167.37	165.16	165.16	165.16	17
2022-04-04	167.54	168.49	167.54	167.54	167.54	15
2022-04-01	163.36	166.93	163.27	163.36	163.36	5,851
2022-03-31	164.31	166.64	163.21	164.31	164.31	653
2022-03-28	161.06	161.55	159.17	161.06	161.06	59
2022-03-25	158.34	163.38	158.34	158.34	158.34	16
2022-03-23	159.19	159.19	159.19	159.19	159.19	10
2022-03-22	160.53	160.53	160.53	160.53	160.53	1
2022-03-21	156.97	156.97	155.27	156.97	156.97	78,971
2022-03-18	150.51	154.59	150.51	150.51	150.51	99,119
2022-03-17	152.90	152.90	148.01	152.90	152.90	317
2022-03-15	141.72	142.94	141.07	141.72	141.72	71
2022-03-14	139.99	143.35	139.99	139.99	139.99	1
2022-03-09	151.07	151.49	148.21	151.07	151.07	44
2022-03-08	150.11	150.26	144.93	150.11	150.11	1,917
2022-03-07	152.43	154.94	151.00	152.43	152.43	2,516
2022-03-03	155.89	158.52	154.71	155.89	155.89	170
2022-03-02	155.53	155.62	152.73	155.53	155.53	104
2022-03-01	151.60	151.85	151.40	151.60	151.60	1
2022-02-28	149.99	150.00	149.99	149.99	149.99	390,217
2022-02-25	151.54	151.55	148.17	151.54	151.54	8,448
2022-02-24	142.68	143.67	138.00	142.68	142.68	3,086
2022-02-23	144.06	149.18	144.06	144.06	144.06	5,895
2022-02-22	135.24	135.38	134.58	135.24	135.24	72
2022-02-18	136.83	138.48	136.83	136.83	136.83	59
2022-02-17	140.16	147.87	140.14	140.16	140.16	92
2022-02-16	142.63	144.97	142.63	142.63	142.63	70
2022-02-15	144.64	145.70	144.64	144.64	144.64	63,523
2022-02-14	143.53	143.53	142.17	143.53	143.53	149
2022-02-11	145.80	150.31	145.80	145.80	145.80	177
2022-02-10	153.29	153.29	149.16	153.29	153.29	7
2022-02-08	148.83	148.98	145.41	148.83	148.83	100,506
2022-02-07	147.25	147.62	147.25	147.25	147.25	226
2022-02-03	148.79	150.00	148.79	148.79	148.79	282

← NewerPage 19 of 21 · 1,212 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.