Cadence Design Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 335.39 | 342.50 | 323.64 | 332.71 | 332.71 | 2,742 |
| 2026-07-29 | 335.00 | 355.00 | 335.00 | 344.20 | 344.20 | 603 |
| 2026-07-28 | 347.29 | 355.49 | 326.00 | 345.34 | 345.34 | 13,155 |
| 2026-07-27 | 333.00 | 342.46 | 327.00 | 337.98 | 337.98 | 1,562 |
| 2026-07-24 | 330.46 | 341.92 | 326.67 | 334.45 | 334.45 | 1,114 |
| 2026-07-23 | 337.00 | 343.99 | 332.15 | 333.95 | 333.95 | 1,498 |
| 2026-07-22 | 344.01 | 347.50 | 337.31 | 338.45 | 338.45 | 1,263 |
| 2026-07-21 | 332.99 | 346.28 | 328.33 | 345.73 | 345.73 | 10,206 |
| 2026-07-20 | 331.91 | 345.00 | 319.54 | 333.28 | 333.28 | 2,173 |
| 2026-07-17 | 355.22 | 368.00 | 320.51 | 329.64 | 329.64 | 12,238 |
| 2026-07-16 | 382.93 | 382.93 | 358.50 | 365.75 | 365.75 | 809 |
| 2026-07-15 | 384.25 | 386.21 | 369.15 | 373.20 | 373.20 | 1,277 |
| 2026-07-14 | 369.97 | 384.85 | 362.60 | 380.38 | 380.38 | 3,239 |
| 2026-07-13 | 382.34 | 395.00 | 376.00 | 381.10 | 381.10 | 3,418 |
| 2026-07-10 | 381.00 | 390.00 | 379.05 | 384.97 | 384.97 | 1,162 |
| 2026-07-09 | 378.36 | 384.78 | 366.00 | 383.82 | 383.82 | 792 |
| 2026-07-08 | 374.04 | 374.08 | 358.00 | 371.89 | 371.89 | 839 |
| 2026-07-07 | 375.00 | 384.00 | 365.21 | 374.08 | 374.08 | 972 |
| 2026-07-06 | 384.04 | 384.04 | 365.11 | 372.64 | 372.64 | 1,872 |
| 2026-07-02 | 380.70 | 384.04 | 365.00 | 376.30 | 376.30 | 1,027 |
| 2026-07-01 | 374.00 | 390.00 | 364.90 | 380.35 | 380.35 | 1,437 |
| 2026-06-30 | 376.00 | 381.74 | 364.91 | 373.10 | 373.10 | 917 |
| 2026-06-29 | 379.63 | 390.00 | 373.03 | 374.51 | 374.51 | 1,467 |
| 2026-06-26 | 364.57 | 374.92 | 357.05 | 372.37 | 372.37 | 1,613 |
| 2026-06-25 | 382.43 | 382.43 | 364.00 | 367.91 | 367.91 | 2,086 |
| 2026-06-24 | 382.95 | 384.06 | 372.00 | 375.18 | 375.18 | 4,055 |
| 2026-06-23 | 376.47 | 388.03 | 376.47 | 381.14 | 381.14 | 3,341 |
| 2026-06-22 | 388.14 | 395.92 | 373.00 | 382.12 | 382.12 | 2,759 |
| 2026-06-18 | 397.99 | 405.00 | 386.00 | 393.66 | 393.66 | 2,370 |
| 2026-06-17 | 396.99 | 403.38 | 383.46 | 396.36 | 396.36 | 5,087 |
| 2026-06-16 | 393.00 | 401.10 | 387.19 | 391.26 | 391.26 | 1,809 |
| 2026-06-15 | 394.98 | 400.00 | 385.60 | 395.97 | 395.97 | 1,142 |
| 2026-06-12 | 390.00 | 400.00 | 375.00 | 384.33 | 384.33 | 1,053 |
| 2026-06-11 | 385.00 | 400.00 | 377.11 | 383.56 | 383.56 | 17,252 |
| 2026-06-10 | 391.40 | 399.73 | 370.00 | 386.43 | 386.43 | 752 |
| 2026-06-09 | 400.00 | 406.88 | 376.63 | 387.49 | 387.49 | 972 |
| 2026-06-08 | 381.00 | 396.28 | 370.00 | 388.28 | 388.28 | 2,157 |
| 2026-06-05 | 408.75 | 419.99 | 385.62 | 387.98 | 387.98 | 6,950 |
| 2026-06-04 | 406.27 | 420.00 | 400.00 | 411.83 | 411.83 | 52,025 |
| 2026-06-03 | 412.20 | 420.00 | 401.05 | 406.33 | 406.33 | 1,853 |
| 2026-06-02 | 415.00 | 415.28 | 400.00 | 406.22 | 406.22 | 4,787 |
| 2026-06-01 | 400.22 | 420.00 | 372.00 | 407.91 | 407.91 | 4,038 |
| 2026-05-29 | 374.03 | 383.99 | 365.74 | 374.54 | 374.54 | 2,960 |
| 2026-05-28 | 370.20 | 383.80 | 362.85 | 372.75 | 372.75 | 1,457 |
| 2026-05-27 | 383.99 | 394.00 | 370.49 | 370.84 | 370.84 | 5,973 |
| 2026-05-26 | 380.00 | 384.00 | 368.44 | 379.69 | 379.69 | 7,168 |
| 2026-05-22 | 361.89 | 381.59 | 353.00 | 378.11 | 378.11 | 2,491 |
| 2026-05-21 | 352.00 | 361.61 | 340.19 | 359.71 | 359.71 | 1,507 |
| 2026-05-20 | 341.50 | 350.25 | 326.00 | 346.39 | 346.39 | 1,426 |
| 2026-05-19 | 345.99 | 358.33 | 340.02 | 341.63 | 341.63 | 586 |
| 2026-05-18 | 346.28 | 360.00 | 334.96 | 344.61 | 344.61 | 3,847 |
| 2026-05-15 | 350.00 | 354.70 | 340.42 | 349.69 | 349.69 | 1,043 |
| 2026-05-14 | 356.84 | 367.02 | 348.47 | 350.71 | 350.71 | 4,036 |
| 2026-05-13 | 358.20 | 365.00 | 348.00 | 352.97 | 352.97 | 1,827 |
| 2026-05-12 | 362.78 | 366.00 | 355.64 | 357.38 | 357.38 | 3,255 |
| 2026-05-11 | 361.15 | 372.00 | 354.00 | 363.05 | 363.05 | 2,699 |
| 2026-05-08 | 360.00 | 365.00 | 352.50 | 362.59 | 362.59 | 2,825 |
| 2026-05-07 | 354.00 | 362.77 | 350.02 | 357.37 | 357.37 | 901 |
| 2026-05-06 | 351.05 | 356.43 | 343.00 | 352.92 | 352.92 | 6,611 |
| 2026-05-05 | 350.15 | 354.46 | 345.20 | 353.22 | 353.22 | 3,565 |
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.