Cadence Design Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 331.84 | 333.00 | 324.50 | 326.95 | 326.95 | 593 |
| 2025-11-04 | 332.04 | 335.51 | 326.37 | 335.02 | 335.02 | 858 |
| 2025-11-03 | 339.04 | 341.71 | 331.36 | 336.91 | 336.91 | 6,304 |
| 2025-10-31 | 338.73 | 339.99 | 337.18 | 338.31 | 338.31 | 314 |
| 2025-10-30 | 336.03 | 342.13 | 333.57 | 334.54 | 334.54 | 397 |
| 2025-10-29 | 336.16 | 345.75 | 335.17 | 339.57 | 339.57 | 344 |
| 2025-10-28 | 345.79 | 347.75 | 328.50 | 344.08 | 344.08 | 3,230 |
| 2025-10-27 | 349.83 | 359.95 | 347.42 | 351.04 | 351.04 | 11,897 |
| 2025-10-24 | 339.50 | 351.00 | 339.50 | 349.08 | 349.08 | 7,591 |
| 2025-10-23 | 330.33 | 337.92 | 328.00 | 337.92 | 337.92 | 720 |
| 2025-10-22 | 331.83 | 336.33 | 326.67 | 334.82 | 334.82 | 1,335 |
| 2025-10-21 | 328.36 | 334.73 | 327.00 | 333.82 | 333.82 | 1,220 |
| 2025-10-20 | 337.01 | 337.01 | 325.00 | 329.81 | 329.81 | 748 |
| 2025-10-17 | 319.72 | 327.50 | 318.35 | 327.50 | 327.50 | 225 |
| 2025-10-16 | 327.50 | 327.50 | 322.31 | 322.31 | 322.31 | 349 |
| 2025-10-15 | 325.75 | 330.65 | 321.88 | 325.65 | 325.65 | 4,102 |
| 2025-10-14 | 326.99 | 329.24 | 319.09 | 328.36 | 328.36 | 1,929 |
| 2025-10-13 | 331.50 | 337.00 | 324.88 | 332.52 | 332.52 | 1,536 |
| 2025-10-10 | 347.23 | 350.00 | 328.39 | 335.42 | 335.42 | 1,163 |
| 2025-10-09 | 348.16 | 348.25 | 343.47 | 345.53 | 345.53 | 372 |
| 2025-10-08 | 345.19 | 354.12 | 344.55 | 348.92 | 348.92 | 821 |
| 2025-10-07 | 349.36 | 359.99 | 342.27 | 352.99 | 352.99 | 1,159 |
| 2025-10-06 | 350.00 | 354.19 | 350.00 | 353.84 | 353.84 | 808 |
| 2025-10-03 | 349.68 | 352.99 | 345.34 | 350.98 | 350.98 | 243 |
| 2025-10-02 | 351.35 | 355.33 | 349.07 | 350.75 | 350.75 | 3,737 |
| 2025-10-01 | 351.26 | 355.10 | 347.22 | 350.50 | 350.50 | 7,093 |
| 2025-09-30 | 347.35 | 351.03 | 347.35 | 349.05 | 349.05 | 704 |
| 2025-09-29 | 354.88 | 354.88 | 347.88 | 350.87 | 350.87 | 523 |
| 2025-09-26 | 352.24 | 354.95 | 347.03 | 349.27 | 349.27 | 956 |
| 2025-09-25 | 357.48 | 357.48 | 348.02 | 351.46 | 351.46 | 422 |
| 2025-09-24 | 366.15 | 367.00 | 355.87 | 358.66 | 358.66 | 633 |
| 2025-09-23 | 373.00 | 373.00 | 365.24 | 365.88 | 365.88 | 241 |
| 2025-09-22 | 374.82 | 378.00 | 365.56 | 370.94 | 370.94 | 934 |
| 2025-09-19 | 365.59 | 370.22 | 365.00 | 369.54 | 369.54 | 1,662 |
| 2025-09-18 | 349.98 | 365.92 | 349.82 | 364.40 | 364.40 | 1,034 |
| 2025-09-17 | 349.00 | 349.88 | 341.90 | 347.75 | 347.75 | 354 |
| 2025-09-16 | 352.80 | 352.80 | 348.57 | 348.89 | 348.89 | 372 |
| 2025-09-15 | 345.00 | 350.06 | 342.10 | 345.05 | 345.05 | 624 |
| 2025-09-12 | 354.59 | 356.62 | 342.16 | 344.30 | 344.30 | 1,136 |
| 2025-09-11 | 341.51 | 356.43 | 339.34 | 351.16 | 351.16 | 2,997 |
| 2025-09-10 | 352.31 | 352.31 | 327.08 | 332.61 | 332.61 | 4,070 |
| 2025-09-09 | 362.68 | 363.87 | 356.56 | 359.97 | 359.97 | 1,481 |
| 2025-09-08 | 350.99 | 360.42 | 350.99 | 356.80 | 356.80 | 4,399 |
| 2025-09-05 | 349.81 | 354.91 | 345.68 | 348.22 | 348.22 | 277 |
| 2025-09-04 | 348.12 | 350.06 | 344.56 | 349.40 | 349.40 | 568 |
| 2025-09-03 | 342.80 | 346.84 | 340.56 | 345.29 | 345.29 | 1,115 |
| 2025-09-02 | 349.96 | 350.76 | 340.50 | 345.72 | 345.72 | 1,138 |
| 2025-08-29 | 349.68 | 354.52 | 346.84 | 349.68 | 349.68 | 1,333 |
| 2025-08-28 | 354.71 | 354.75 | 340.59 | 354.71 | 354.71 | 1,057 |
| 2025-08-27 | 343.91 | 345.60 | 343.23 | 343.91 | 343.91 | 2,605 |
| 2025-08-26 | 343.66 | 347.95 | 343.27 | 343.66 | 343.66 | 165 |
| 2025-08-25 | 345.88 | 350.56 | 345.50 | 345.88 | 345.88 | 390 |
| 2025-08-22 | 353.37 | 354.36 | 346.79 | 353.37 | 353.37 | 301 |
| 2025-08-21 | 347.04 | 348.79 | 338.36 | 347.04 | 347.04 | 435 |
| 2025-08-20 | 342.83 | 346.79 | 339.65 | 342.83 | 342.83 | 2,205 |
| 2025-08-19 | 348.23 | 356.00 | 347.58 | 348.23 | 348.23 | 313 |
| 2025-08-18 | 350.99 | 353.91 | 346.01 | 350.99 | 350.99 | 586 |
| 2025-08-15 | 350.48 | 350.48 | 344.65 | 350.48 | 350.48 | 927 |
| 2025-08-14 | 346.45 | 350.00 | 346.45 | 346.45 | 346.45 | 1,898 |
| 2025-08-13 | 347.54 | 359.50 | 347.54 | 347.54 | 347.54 | 1,128 |
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.