Cadence Design Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 268.76 | 275.00 | 265.00 | 269.58 | 269.58 | 1,212 |
| 2026-02-03 | 292.00 | 296.00 | 262.98 | 264.67 | 264.67 | 11,866 |
| 2026-02-02 | 291.48 | 301.56 | 291.01 | 293.12 | 293.12 | 1,687 |
| 2026-01-30 | 301.21 | 305.00 | 293.75 | 296.32 | 296.32 | 466 |
| 2026-01-29 | 321.60 | 321.69 | 293.82 | 300.62 | 300.62 | 17,112 |
| 2026-01-28 | 321.00 | 325.75 | 316.48 | 317.23 | 317.23 | 261 |
| 2026-01-27 | 324.35 | 328.79 | 318.02 | 319.74 | 319.74 | 555 |
| 2026-01-26 | 316.80 | 323.33 | 312.01 | 322.41 | 322.41 | 288 |
| 2026-01-23 | 319.60 | 323.62 | 310.79 | 319.12 | 319.12 | 588 |
| 2026-01-22 | 314.87 | 318.00 | 310.96 | 316.32 | 316.32 | 3,656 |
| 2026-01-21 | 308.61 | 312.57 | 305.00 | 309.21 | 309.21 | 1,380 |
| 2026-01-20 | 313.05 | 313.52 | 306.85 | 307.04 | 307.04 | 858 |
| 2026-01-16 | 321.49 | 326.54 | 315.94 | 317.48 | 317.48 | 537 |
| 2026-01-15 | 313.07 | 327.75 | 312.17 | 325.84 | 325.84 | 3,037 |
| 2026-01-14 | 322.29 | 324.99 | 310.22 | 311.52 | 311.52 | 443 |
| 2026-01-13 | 321.57 | 327.23 | 320.50 | 324.05 | 324.05 | 769 |
| 2026-01-12 | 328.85 | 330.00 | 321.62 | 324.96 | 324.96 | 394 |
| 2026-01-09 | 318.90 | 328.40 | 315.72 | 327.60 | 327.60 | 485 |
| 2026-01-08 | 316.36 | 320.52 | 313.04 | 314.71 | 314.71 | 2,584 |
| 2026-01-07 | 315.06 | 324.47 | 312.00 | 323.73 | 323.73 | 2,166 |
| 2026-01-06 | 303.05 | 312.63 | 300.88 | 312.63 | 312.63 | 2,367 |
| 2026-01-05 | 311.50 | 314.16 | 300.92 | 308.51 | 308.51 | 1,549 |
| 2026-01-02 | 314.73 | 319.25 | 306.73 | 313.43 | 313.43 | 662 |
| 2025-12-31 | 315.14 | 316.15 | 313.26 | 314.55 | 314.55 | 335 |
| 2025-12-30 | 317.11 | 319.00 | 315.85 | 317.01 | 317.01 | 296 |
| 2025-12-29 | 322.00 | 324.16 | 314.00 | 316.73 | 316.73 | 1,914 |
| 2025-12-24 | 316.59 | 319.46 | 315.44 | 317.40 | 317.40 | 372 |
| 2025-12-23 | 317.00 | 317.19 | 313.60 | 315.08 | 315.08 | 116 |
| 2025-12-22 | 315.82 | 319.95 | 314.87 | 318.11 | 318.11 | 567 |
| 2025-12-19 | 317.69 | 318.99 | 312.66 | 316.53 | 316.53 | 1,032 |
| 2025-12-18 | 315.69 | 320.36 | 315.69 | 318.15 | 318.15 | 289 |
| 2025-12-17 | 319.19 | 321.00 | 311.81 | 312.17 | 312.17 | 650 |
| 2025-12-16 | 315.79 | 322.70 | 315.00 | 320.26 | 320.26 | 550 |
| 2025-12-15 | 323.72 | 328.00 | 319.38 | 319.94 | 319.94 | 4,745 |
| 2025-12-12 | 336.12 | 336.12 | 324.22 | 325.52 | 325.52 | 723 |
| 2025-12-11 | 337.85 | 338.10 | 329.80 | 334.98 | 334.98 | 710 |
| 2025-12-10 | 334.84 | 339.08 | 333.00 | 337.79 | 337.79 | 472 |
| 2025-12-09 | 336.29 | 338.00 | 330.00 | 334.82 | 334.82 | 937 |
| 2025-12-08 | 336.09 | 340.52 | 332.92 | 340.13 | 340.13 | 425 |
| 2025-12-05 | 338.66 | 340.79 | 332.01 | 337.92 | 337.92 | 3,497 |
| 2025-12-04 | 335.16 | 339.03 | 334.88 | 335.60 | 335.60 | 697 |
| 2025-12-03 | 318.67 | 331.69 | 315.81 | 331.69 | 331.69 | 1,162 |
| 2025-12-02 | 309.29 | 317.74 | 308.35 | 316.63 | 316.63 | 1,016 |
| 2025-12-01 | 308.98 | 313.00 | 306.87 | 311.30 | 311.30 | 780 |
| 2025-11-28 | 306.76 | 311.50 | 306.32 | 310.87 | 310.87 | 770 |
| 2025-11-26 | 305.80 | 308.51 | 304.00 | 307.61 | 307.61 | 920 |
| 2025-11-25 | 303.71 | 306.41 | 298.52 | 304.04 | 304.04 | 2,268 |
| 2025-11-24 | 302.37 | 308.40 | 301.42 | 305.44 | 305.44 | 652 |
| 2025-11-21 | 302.32 | 304.30 | 296.04 | 300.42 | 300.42 | 363 |
| 2025-11-20 | 312.26 | 316.04 | 303.32 | 306.46 | 306.46 | 1,370 |
| 2025-11-19 | 303.19 | 308.99 | 300.01 | 307.43 | 307.43 | 487 |
| 2025-11-18 | 309.90 | 313.15 | 302.84 | 304.28 | 304.28 | 527 |
| 2025-11-17 | 314.94 | 314.94 | 312.51 | 313.31 | 313.31 | 361 |
| 2025-11-14 | 316.63 | 319.51 | 310.50 | 316.65 | 316.65 | 1,637 |
| 2025-11-13 | 314.00 | 317.29 | 313.00 | 313.09 | 313.09 | 645 |
| 2025-11-12 | 320.60 | 320.95 | 316.08 | 316.08 | 316.08 | 477 |
| 2025-11-11 | 325.12 | 327.40 | 316.50 | 319.43 | 319.43 | 291 |
| 2025-11-10 | 329.01 | 329.99 | 323.46 | 328.96 | 328.96 | 2,226 |
| 2025-11-07 | 324.00 | 326.68 | 319.42 | 320.85 | 320.85 | 687 |
| 2025-11-06 | 327.41 | 328.00 | 318.55 | 320.91 | 320.91 | 2,621 |
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.