Cadence Design Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	152.14	152.14	150.76	152.14	152.14	225
2022-02-01	151.47	153.48	150.41	151.47	151.47	11,296
2022-01-31	150.12	150.50	145.78	150.12	150.12	146
2022-01-28	143.07	143.07	138.00	143.07	143.07	774
2022-01-27	139.92	145.82	138.66	139.92	139.92	243
2022-01-26	146.49	146.49	145.50	146.49	146.49	307
2022-01-25	143.34	147.64	143.34	143.34	143.34	226
2022-01-24	146.11	146.91	142.84	146.11	146.11	116
2022-01-21	150.50	150.50	149.47	150.50	150.50	3
2022-01-20	156.33	156.72	156.33	156.33	156.33	6,101
2022-01-19	154.79	154.94	153.43	154.79	154.79	255
2022-01-18	156.16	156.22	154.82	156.16	156.16	256
2022-01-14	159.89	163.80	159.89	159.89	159.89	226
2022-01-13	169.24	170.60	169.24	169.24	169.24	5
2022-01-12	171.36	171.36	170.29	171.36	171.36	330
2022-01-11	169.47	169.47	165.13	169.47	169.47	124
2022-01-10	163.91	166.02	161.43	163.91	163.91	2,371
2022-01-07	168.58	172.69	166.34	168.58	168.58	135
2022-01-06	174.48	174.82	170.41	174.48	174.48	4,884
2022-01-05	176.06	178.36	176.06	176.06	176.06	481
2022-01-04	175.02	182.89	175.02	175.02	175.02	16
2022-01-03	183.52	188.00	182.58	183.52	183.52	27
2021-12-31	186.47	187.17	186.07	186.47	186.47	221
2021-12-30	189.31	191.91	188.64	189.31	189.31	22
2021-12-29	189.22	191.08	189.22	189.22	189.22	142
2021-12-28	190.15	192.78	189.96	190.15	190.15	98
2021-12-27	190.74	191.25	188.74	190.74	190.74	236
2021-12-22	185.70	186.25	182.50	185.70	185.70	25
2021-12-21	181.79	181.79	177.65	181.79	181.79	6,875
2021-12-20	179.15	179.15	177.21	179.15	179.15	168,512
2021-12-17	180.30	180.83	177.00	180.30	180.30	7,965
2021-12-16	180.85	184.60	180.85	180.85	180.85	496,341
2021-12-14	172.56	178.28	171.02	172.56	172.56	3,357
2021-12-13	183.65	184.75	183.41	183.65	183.65	3,001
2021-12-09	182.68	185.23	182.68	182.68	182.68	156
2021-12-08	183.46	183.46	182.83	183.46	183.46	17
2021-12-07	182.77	182.88	181.68	182.77	182.77	259
2021-12-03	176.94	183.30	176.94	176.94	176.94	1,356
2021-12-02	184.73	184.73	181.21	184.73	184.73	622
2021-12-01	179.96	181.47	179.21	179.96	179.96	64
2021-11-30	179.88	186.00	179.38	179.88	179.88	2,766
2021-11-29	186.39	186.60	180.00	186.39	186.39	421
2021-11-26	183.47	184.73	178.70	183.47	183.47	5,494
2021-11-24	181.97	181.97	178.53	181.97	181.97	44
2021-11-23	179.84	184.26	177.98	179.84	179.84	389
2021-11-22	186.06	189.21	184.91	186.06	186.06	450
2021-11-19	187.65	189.68	187.65	187.65	187.65	670
2021-11-18	185.45	188.22	185.45	185.45	185.45	217
2021-11-17	188.37	188.37	186.16	188.37	188.37	9,989
2021-11-16	186.08	186.08	182.16	186.08	186.08	360
2021-11-15	182.29	183.35	180.19	182.29	182.29	132
2021-11-12	179.62	179.62	178.13	179.62	179.62	345
2021-11-10	178.58	180.29	178.58	178.58	178.58	2
2021-11-09	180.66	181.26	179.79	180.66	180.66	237
2021-11-08	179.12	179.79	178.42	179.12	179.12	110
2021-11-05	178.53	180.32	178.53	178.53	178.53	911
2021-11-04	178.74	178.78	172.57	178.74	178.74	261
2021-11-03	172.10	175.99	172.10	172.10	172.10	2,726
2021-11-02	175.01	176.50	174.26	175.01	175.01	5,887
2021-11-01	173.47	174.56	173.26	173.47	173.47	237

← NewerPage 20 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.