Cadence Design Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 320.98 | 321.06 | 317.73 | 320.98 | 320.98 | 154 |
| 2025-05-14 | 318.60 | 321.21 | 316.11 | 318.60 | 318.60 | 463 |
| 2025-05-13 | 317.99 | 318.16 | 312.42 | 317.99 | 317.99 | 853 |
| 2025-05-12 | 312.32 | 323.00 | 310.21 | 312.32 | 312.32 | 449 |
| 2025-05-09 | 305.95 | 310.33 | 304.37 | 305.95 | 305.95 | 113 |
| 2025-05-08 | 309.55 | 313.05 | 309.55 | 309.55 | 309.55 | 724 |
| 2025-05-07 | 306.18 | 310.35 | 304.52 | 306.18 | 306.18 | 269 |
| 2025-05-06 | 306.00 | 308.96 | 302.28 | 306.00 | 306.00 | 208 |
| 2025-05-05 | 310.02 | 311.39 | 304.80 | 310.02 | 310.02 | 178 |
| 2025-05-02 | 307.98 | 309.47 | 304.30 | 307.98 | 307.98 | 292 |
| 2025-05-01 | 301.66 | 304.45 | 300.79 | 301.66 | 301.66 | 1,724 |
| 2025-04-30 | 298.80 | 301.68 | 293.95 | 298.80 | 298.80 | 404 |
| 2025-04-29 | 301.18 | 301.18 | 290.11 | 301.18 | 301.18 | 500 |
| 2025-04-28 | 283.52 | 291.59 | 282.18 | 283.52 | 283.52 | 955 |
| 2025-04-25 | 287.37 | 289.46 | 279.43 | 287.37 | 287.37 | 769 |
| 2025-04-24 | 281.91 | 282.94 | 264.98 | 281.91 | 281.91 | 1,561 |
| 2025-04-23 | 271.21 | 272.76 | 262.61 | 271.21 | 271.21 | 1,070 |
| 2025-04-22 | 256.73 | 260.43 | 253.36 | 256.73 | 256.73 | 180 |
| 2025-04-17 | 261.77 | 262.85 | 259.06 | 261.77 | 261.77 | 319 |
| 2025-04-16 | 257.60 | 260.47 | 256.71 | 257.60 | 257.60 | 302 |
| 2025-04-15 | 261.74 | 265.01 | 261.26 | 261.74 | 261.74 | 171 |
| 2025-04-14 | 260.56 | 265.57 | 258.02 | 260.56 | 260.56 | 791 |
| 2025-04-11 | 258.81 | 258.81 | 250.44 | 258.81 | 258.81 | 1,295 |
| 2025-04-10 | 249.00 | 265.34 | 244.83 | 249.00 | 249.00 | 6,761 |
| 2025-04-09 | 258.16 | 259.00 | 223.55 | 258.16 | 258.16 | 1,453 |
| 2025-04-08 | 236.74 | 243.91 | 234.56 | 236.74 | 236.74 | 155 |
| 2025-04-07 | 225.17 | 243.20 | 218.55 | 225.17 | 225.17 | 1,596 |
| 2025-04-04 | 236.97 | 245.82 | 236.11 | 236.97 | 236.97 | 3,930 |
| 2025-04-03 | 250.74 | 254.36 | 245.71 | 250.74 | 250.74 | 1,481 |
| 2025-04-02 | 262.78 | 264.58 | 253.44 | 262.78 | 262.78 | 10,081 |
| 2025-04-01 | 254.84 | 257.80 | 252.06 | 254.84 | 254.84 | 992 |
| 2025-03-31 | 252.19 | 253.27 | 249.51 | 252.19 | 252.19 | 1,244 |
| 2025-03-28 | 257.69 | 263.29 | 256.00 | 257.69 | 257.69 | 2,083 |
| 2025-03-27 | 262.61 | 263.04 | 258.65 | 262.61 | 262.61 | 443 |
| 2025-03-26 | 262.84 | 269.11 | 262.68 | 262.84 | 262.84 | 2,952 |
| 2025-03-25 | 267.38 | 268.37 | 266.18 | 267.38 | 267.38 | 1,489 |
| 2025-03-24 | 266.88 | 267.57 | 264.65 | 266.88 | 266.88 | 9,951 |
| 2025-03-21 | 265.10 | 265.68 | 252.27 | 265.10 | 265.10 | 3,783 |
| 2025-03-20 | 257.13 | 259.13 | 254.64 | 257.13 | 257.13 | 888 |
| 2025-03-19 | 261.06 | 262.07 | 250.00 | 261.06 | 261.06 | 722 |
| 2025-03-18 | 254.64 | 255.18 | 251.43 | 254.64 | 254.64 | 7,620 |
| 2025-03-17 | 258.11 | 258.11 | 246.25 | 258.11 | 258.11 | 18,477 |
| 2025-03-14 | 246.51 | 247.53 | 241.46 | 246.51 | 246.51 | 633 |
| 2025-03-13 | 242.36 | 247.15 | 239.12 | 242.36 | 242.36 | 953 |
| 2025-03-12 | 241.09 | 244.66 | 235.35 | 241.09 | 241.09 | 3,905 |
| 2025-03-11 | 237.06 | 237.96 | 230.50 | 237.06 | 237.06 | 3,934 |
| 2025-03-10 | 233.95 | 239.85 | 231.54 | 233.95 | 233.95 | 1,303 |
| 2025-03-07 | 235.60 | 244.56 | 233.85 | 235.60 | 235.60 | 669 |
| 2025-03-06 | 241.73 | 245.27 | 238.04 | 241.73 | 241.73 | 1,989 |
| 2025-03-05 | 245.31 | 245.31 | 239.17 | 245.31 | 245.31 | 1,151 |
| 2025-03-04 | 236.74 | 244.55 | 233.89 | 236.74 | 236.74 | 39,447 |
| 2025-03-03 | 245.97 | 253.00 | 244.62 | 245.97 | 245.97 | 820 |
| 2025-02-28 | 245.82 | 253.46 | 245.82 | 245.82 | 245.82 | 272 |
| 2025-02-27 | 253.04 | 258.00 | 249.90 | 253.04 | 253.04 | 5,673 |
| 2025-02-26 | 252.93 | 256.47 | 249.20 | 252.93 | 252.93 | 1,635 |
| 2025-02-25 | 249.90 | 253.44 | 247.70 | 249.90 | 249.90 | 701 |
| 2025-02-24 | 254.78 | 262.92 | 252.16 | 254.78 | 254.78 | 1,303 |
| 2025-02-21 | 264.60 | 272.00 | 261.18 | 264.60 | 264.60 | 1,124 |
| 2025-02-20 | 272.57 | 277.41 | 268.82 | 272.57 | 272.57 | 6,961 |
| 2025-02-19 | 276.17 | 292.00 | 264.50 | 276.17 | 276.17 | 350,763 |
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.