Cadence Design Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 343.48 | 350.84 | 333.00 | 348.03 | 348.03 | 1,941 |
| 2026-05-01 | 331.99 | 342.61 | 329.31 | 340.02 | 340.02 | 615 |
| 2026-04-30 | 326.00 | 331.05 | 319.78 | 328.64 | 328.64 | 3,628 |
| 2026-04-29 | 326.00 | 330.24 | 315.80 | 322.99 | 322.99 | 936 |
| 2026-04-28 | 338.22 | 346.00 | 317.07 | 327.36 | 327.36 | 5,041 |
| 2026-04-27 | 334.02 | 339.99 | 327.20 | 336.78 | 336.78 | 5,239 |
| 2026-04-24 | 317.40 | 334.55 | 315.62 | 330.73 | 330.73 | 6,534 |
| 2026-04-23 | 327.08 | 336.43 | 311.25 | 313.82 | 313.82 | 1,662 |
| 2026-04-22 | 327.33 | 340.00 | 325.00 | 328.45 | 328.45 | 1,421 |
| 2026-04-21 | 321.00 | 331.23 | 313.71 | 325.61 | 325.61 | 2,891 |
| 2026-04-20 | 310.22 | 320.98 | 308.00 | 319.12 | 319.12 | 3,816 |
| 2026-04-17 | 308.30 | 320.00 | 307.00 | 309.14 | 309.14 | 1,935 |
| 2026-04-16 | 306.43 | 313.28 | 303.88 | 304.39 | 304.39 | 1,873 |
| 2026-04-15 | 294.63 | 306.09 | 291.51 | 305.88 | 305.88 | 2,452 |
| 2026-04-14 | 289.34 | 300.00 | 289.00 | 291.27 | 291.27 | 742 |
| 2026-04-13 | 266.40 | 287.53 | 262.51 | 273.69 | 273.69 | 2,474 |
| 2026-04-10 | 284.10 | 290.00 | 263.51 | 266.57 | 266.57 | 1,152 |
| 2026-04-09 | 289.00 | 292.00 | 277.81 | 279.59 | 279.59 | 899 |
| 2026-04-08 | 288.55 | 295.88 | 286.01 | 289.31 | 289.31 | 764 |
| 2026-04-07 | 285.00 | 285.00 | 274.02 | 278.31 | 278.31 | 1,463 |
| 2026-04-02 | 276.50 | 279.50 | 270.00 | 277.99 | 277.99 | 2,201 |
| 2026-04-01 | 277.87 | 284.99 | 275.27 | 280.66 | 280.66 | 347 |
| 2026-03-31 | 272.90 | 278.63 | 268.06 | 276.62 | 276.62 | 565 |
| 2026-03-30 | 271.74 | 278.98 | 269.65 | 269.92 | 269.92 | 885 |
| 2026-03-27 | 278.00 | 282.35 | 272.94 | 273.82 | 273.82 | 1,052 |
| 2026-03-26 | 281.00 | 289.98 | 275.50 | 281.88 | 281.88 | 14,612 |
| 2026-03-25 | 286.00 | 290.99 | 278.25 | 280.45 | 280.45 | 581 |
| 2026-03-24 | 294.00 | 296.98 | 277.00 | 285.78 | 285.78 | 5,460 |
| 2026-03-23 | 282.70 | 299.17 | 270.00 | 294.81 | 294.81 | 3,043 |
| 2026-03-20 | 291.54 | 291.54 | 282.26 | 282.48 | 282.48 | 2,769 |
| 2026-03-19 | 288.56 | 294.00 | 280.46 | 287.69 | 287.69 | 445 |
| 2026-03-18 | 295.10 | 302.00 | 289.89 | 291.96 | 291.96 | 4,681 |
| 2026-03-17 | 292.40 | 301.12 | 289.00 | 294.20 | 294.20 | 309 |
| 2026-03-16 | 288.70 | 295.43 | 286.00 | 294.07 | 294.07 | 14,443 |
| 2026-03-13 | 288.15 | 293.49 | 283.71 | 285.23 | 285.23 | 2,061 |
| 2026-03-12 | 291.33 | 296.80 | 289.74 | 290.51 | 290.51 | 210 |
| 2026-03-11 | 294.07 | 297.93 | 287.54 | 292.09 | 292.09 | 2,022 |
| 2026-03-10 | 296.88 | 304.00 | 290.58 | 293.82 | 293.82 | 700 |
| 2026-03-09 | 288.00 | 297.00 | 282.01 | 293.69 | 293.69 | 3,762 |
| 2026-03-06 | 307.66 | 307.66 | 290.00 | 302.01 | 302.01 | 13,038 |
| 2026-03-05 | 305.15 | 310.90 | 298.11 | 299.06 | 299.06 | 229 |
| 2026-03-04 | 297.48 | 308.66 | 295.08 | 306.38 | 306.38 | 1,437 |
| 2026-03-03 | 301.70 | 304.24 | 292.47 | 301.18 | 301.18 | 1,303 |
| 2026-03-02 | 298.00 | 303.59 | 289.20 | 302.73 | 302.73 | 887 |
| 2026-02-27 | 296.30 | 299.38 | 280.85 | 296.15 | 296.15 | 1,822 |
| 2026-02-26 | 299.01 | 306.00 | 292.81 | 293.31 | 293.31 | 1,127 |
| 2026-02-25 | 291.50 | 302.70 | 287.20 | 300.83 | 300.83 | 22,940 |
| 2026-02-24 | 280.93 | 293.50 | 276.01 | 290.85 | 290.85 | 23,278 |
| 2026-02-23 | 292.60 | 299.01 | 280.93 | 282.93 | 282.93 | 2,654 |
| 2026-02-20 | 297.21 | 303.00 | 290.00 | 300.46 | 300.46 | 928 |
| 2026-02-19 | 304.00 | 310.00 | 292.20 | 293.76 | 293.76 | 1,448 |
| 2026-02-18 | 297.90 | 311.55 | 293.10 | 309.73 | 309.73 | 7,366 |
| 2026-02-17 | 305.15 | 305.15 | 284.28 | 286.20 | 286.20 | 12,620 |
| 2026-02-13 | 285.00 | 299.62 | 284.00 | 299.62 | 299.62 | 931 |
| 2026-02-12 | 300.97 | 304.72 | 287.86 | 289.94 | 289.94 | 3,567 |
| 2026-02-11 | 301.72 | 304.54 | 294.63 | 295.81 | 295.81 | 2,967 |
| 2026-02-10 | 291.70 | 301.00 | 289.00 | 298.70 | 298.70 | 1,133 |
| 2026-02-09 | 288.80 | 290.05 | 279.01 | 290.05 | 290.05 | 4,360 |
| 2026-02-06 | 273.00 | 284.31 | 270.14 | 283.73 | 283.73 | 18,653 |
| 2026-02-05 | 273.38 | 276.42 | 266.15 | 276.42 | 276.42 | 1,998 |
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.