Cadence Design Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 351.02 | 352.61 | 346.00 | 351.02 | 351.02 | 617 |
| 2025-08-11 | 352.42 | 354.16 | 348.21 | 352.42 | 352.42 | 1,570 |
| 2025-08-08 | 355.65 | 357.42 | 354.32 | 355.65 | 355.65 | 269 |
| 2025-08-07 | 352.82 | 365.11 | 350.64 | 352.82 | 352.82 | 529 |
| 2025-08-06 | 360.68 | 363.73 | 359.49 | 360.68 | 360.68 | 654 |
| 2025-08-05 | 361.57 | 366.58 | 358.32 | 361.57 | 361.57 | 609 |
| 2025-08-04 | 361.21 | 362.47 | 356.80 | 361.21 | 361.21 | 669 |
| 2025-08-01 | 354.53 | 362.97 | 353.75 | 354.53 | 354.53 | 3,387 |
| 2025-07-31 | 369.19 | 376.21 | 365.15 | 369.19 | 369.19 | 3,321 |
| 2025-07-30 | 373.02 | 373.97 | 364.17 | 373.02 | 373.02 | 2,279 |
| 2025-07-29 | 363.73 | 370.27 | 352.13 | 363.73 | 363.73 | 6,401 |
| 2025-07-28 | 331.68 | 340.00 | 328.62 | 331.68 | 331.68 | 3,774 |
| 2025-07-25 | 333.50 | 333.95 | 324.25 | 333.50 | 333.50 | 1,012 |
| 2025-07-24 | 326.25 | 327.54 | 324.55 | 326.25 | 326.25 | 613 |
| 2025-07-23 | 322.31 | 325.24 | 318.48 | 322.31 | 322.31 | 518 |
| 2025-07-22 | 315.04 | 319.82 | 313.60 | 315.04 | 315.04 | 322 |
| 2025-07-21 | 317.98 | 318.66 | 315.00 | 317.98 | 317.98 | 746 |
| 2025-07-18 | 315.57 | 322.22 | 315.57 | 315.57 | 315.57 | 341 |
| 2025-07-17 | 318.55 | 319.52 | 311.93 | 318.55 | 318.55 | 573 |
| 2025-07-16 | 313.33 | 318.79 | 311.77 | 313.33 | 313.33 | 697 |
| 2025-07-15 | 323.95 | 324.30 | 318.40 | 323.95 | 323.95 | 591 |
| 2025-07-14 | 316.47 | 326.00 | 314.72 | 316.47 | 316.47 | 479 |
| 2025-07-11 | 321.25 | 324.32 | 318.47 | 321.25 | 321.25 | 736 |
| 2025-07-10 | 322.67 | 325.50 | 318.36 | 322.67 | 322.67 | 300 |
| 2025-07-09 | 325.17 | 326.00 | 321.19 | 325.17 | 325.17 | 755 |
| 2025-07-08 | 320.68 | 323.14 | 319.28 | 320.68 | 320.68 | 768 |
| 2025-07-07 | 324.26 | 338.26 | 319.60 | 324.26 | 324.26 | 5,611 |
| 2025-07-03 | 324.86 | 333.00 | 317.99 | 324.86 | 324.86 | 2,961 |
| 2025-07-02 | 312.16 | 312.40 | 305.80 | 312.16 | 312.16 | 550 |
| 2025-07-01 | 310.13 | 310.83 | 305.00 | 310.13 | 310.13 | 138 |
| 2025-06-30 | 307.47 | 313.87 | 305.00 | 307.47 | 307.47 | 586 |
| 2025-06-27 | 307.68 | 314.58 | 304.09 | 307.68 | 307.68 | 804 |
| 2025-06-26 | 300.65 | 303.57 | 298.59 | 300.65 | 300.65 | 268 |
| 2025-06-25 | 299.04 | 301.36 | 295.58 | 299.04 | 299.04 | 709 |
| 2025-06-24 | 296.86 | 297.13 | 294.49 | 296.86 | 296.86 | 135 |
| 2025-06-23 | 294.57 | 299.96 | 290.00 | 294.57 | 294.57 | 1,210 |
| 2025-06-20 | 295.00 | 300.00 | 293.88 | 295.00 | 295.00 | 1,002 |
| 2025-06-18 | 299.49 | 299.94 | 295.86 | 299.49 | 299.49 | 156 |
| 2025-06-17 | 299.74 | 304.18 | 299.05 | 299.74 | 299.74 | 451 |
| 2025-06-16 | 301.06 | 302.28 | 297.99 | 301.06 | 301.06 | 385 |
| 2025-06-13 | 302.58 | 308.80 | 295.89 | 302.58 | 302.58 | 472 |
| 2025-06-12 | 307.90 | 309.12 | 306.10 | 307.90 | 307.90 | 291 |
| 2025-06-11 | 306.65 | 309.00 | 302.64 | 306.65 | 306.65 | 425 |
| 2025-06-10 | 305.53 | 305.53 | 300.19 | 305.53 | 305.53 | 138 |
| 2025-06-09 | 305.39 | 310.58 | 297.93 | 305.39 | 305.39 | 736 |
| 2025-06-06 | 297.89 | 299.80 | 296.06 | 297.89 | 297.89 | 314 |
| 2025-06-05 | 300.12 | 302.02 | 293.97 | 300.12 | 300.12 | 928 |
| 2025-06-04 | 293.25 | 294.52 | 291.47 | 293.25 | 293.25 | 337 |
| 2025-06-03 | 291.13 | 294.22 | 289.12 | 291.13 | 291.13 | 755 |
| 2025-06-02 | 290.69 | 290.80 | 285.10 | 290.69 | 290.69 | 578 |
| 2025-05-30 | 283.71 | 285.00 | 280.22 | 283.71 | 283.71 | 909 |
| 2025-05-29 | 287.91 | 303.00 | 279.36 | 287.91 | 287.91 | 2,018 |
| 2025-05-28 | 310.57 | 323.37 | 307.30 | 310.57 | 310.57 | 1,462 |
| 2025-05-27 | 322.88 | 323.05 | 316.66 | 322.88 | 322.88 | 1,751 |
| 2025-05-23 | 316.80 | 316.80 | 311.73 | 316.80 | 316.80 | 501 |
| 2025-05-22 | 314.92 | 318.39 | 314.06 | 314.92 | 314.92 | 279 |
| 2025-05-21 | 318.82 | 322.64 | 316.70 | 318.82 | 318.82 | 442 |
| 2025-05-20 | 319.80 | 319.88 | 315.60 | 319.80 | 319.80 | 69 |
| 2025-05-19 | 321.12 | 322.16 | 317.02 | 321.12 | 321.12 | 4,130 |
| 2025-05-16 | 322.01 | 323.00 | 317.88 | 322.01 | 322.01 | 678 |
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.