Cadence Design Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 298.62 | 301.00 | 292.41 | 298.62 | 298.62 | 8,677 |
| 2025-02-14 | 293.90 | 298.00 | 292.00 | 293.90 | 293.90 | 5,318 |
| 2025-02-13 | 296.04 | 297.18 | 293.51 | 296.04 | 296.04 | 577 |
| 2025-02-12 | 296.00 | 299.84 | 292.93 | 296.00 | 296.00 | 6,997 |
| 2025-02-11 | 300.93 | 303.43 | 298.91 | 300.93 | 300.93 | 10,719 |
| 2025-02-10 | 303.22 | 305.57 | 299.68 | 303.22 | 303.22 | 691 |
| 2025-02-07 | 299.53 | 308.91 | 298.13 | 299.53 | 299.53 | 1,120 |
| 2025-02-06 | 303.03 | 306.70 | 302.31 | 303.03 | 303.03 | 899 |
| 2025-02-05 | 302.14 | 303.72 | 296.73 | 302.14 | 302.14 | 268 |
| 2025-02-04 | 298.81 | 298.81 | 295.11 | 298.81 | 298.81 | 704 |
| 2025-02-03 | 291.53 | 299.20 | 286.47 | 291.53 | 291.53 | 713 |
| 2025-01-31 | 301.76 | 304.70 | 297.40 | 301.76 | 301.76 | 2,722 |
| 2025-01-30 | 296.58 | 297.04 | 292.00 | 296.58 | 296.58 | 2,446 |
| 2025-01-29 | 289.91 | 298.73 | 289.76 | 289.91 | 289.91 | 1,782 |
| 2025-01-28 | 295.25 | 296.05 | 285.59 | 295.25 | 295.25 | 8,962 |
| 2025-01-27 | 289.05 | 309.19 | 288.53 | 289.05 | 289.05 | 3,402 |
| 2025-01-24 | 317.91 | 324.95 | 317.72 | 317.91 | 317.91 | 33,333 |
| 2025-01-23 | 322.47 | 324.04 | 316.00 | 322.47 | 322.47 | 1,431 |
| 2025-01-22 | 322.28 | 324.32 | 312.02 | 322.28 | 322.28 | 30,902 |
| 2025-01-21 | 306.61 | 311.47 | 304.39 | 306.61 | 306.61 | 4,997 |
| 2025-01-17 | 305.35 | 307.03 | 299.64 | 305.35 | 305.35 | 2,182 |
| 2025-01-16 | 301.59 | 303.80 | 299.49 | 301.59 | 301.59 | 1,295 |
| 2025-01-15 | 302.67 | 303.34 | 292.02 | 302.67 | 302.67 | 675 |
| 2025-01-14 | 293.30 | 295.15 | 289.61 | 293.30 | 293.30 | 691 |
| 2025-01-13 | 295.95 | 298.10 | 291.06 | 295.95 | 295.95 | 37,411 |
| 2025-01-10 | 299.16 | 302.34 | 297.73 | 299.16 | 299.16 | 5,703 |
| 2025-01-08 | 304.60 | 306.50 | 301.22 | 304.60 | 304.60 | 789 |
| 2025-01-07 | 303.50 | 308.62 | 298.72 | 303.50 | 303.50 | 1,345 |
| 2025-01-06 | 309.08 | 314.82 | 306.29 | 309.08 | 309.08 | 946 |
| 2025-01-03 | 305.88 | 305.88 | 298.00 | 305.88 | 305.88 | 984 |
| 2025-01-02 | 301.21 | 306.00 | 296.93 | 301.21 | 301.21 | 2,600 |
| 2024-12-31 | 300.35 | 302.90 | 300.35 | 300.35 | 300.35 | 98 |
| 2024-12-30 | 303.96 | 305.39 | 298.33 | 303.96 | 303.96 | 621 |
| 2024-12-27 | 303.89 | 307.00 | 301.75 | 303.89 | 303.89 | 112 |
| 2024-12-26 | 308.97 | 309.89 | 305.49 | 308.97 | 308.97 | 118 |
| 2024-12-24 | 307.38 | 307.51 | 302.80 | 307.38 | 307.38 | 77 |
| 2024-12-23 | 303.43 | 303.99 | 300.38 | 303.43 | 303.43 | 516 |
| 2024-12-20 | 302.67 | 305.78 | 295.50 | 302.67 | 302.67 | 41,964 |
| 2024-12-19 | 302.03 | 306.88 | 299.99 | 302.03 | 302.03 | 1,948 |
| 2024-12-18 | 309.66 | 313.71 | 306.40 | 309.66 | 309.66 | 1,293 |
| 2024-12-17 | 312.32 | 315.49 | 310.00 | 312.32 | 312.32 | 5,293 |
| 2024-12-16 | 315.65 | 317.25 | 306.00 | 315.65 | 315.65 | 7,547 |
| 2024-12-13 | 304.36 | 308.22 | 301.88 | 304.36 | 304.36 | 6,328 |
| 2024-12-12 | 309.49 | 310.11 | 306.50 | 309.49 | 309.49 | 4,038 |
| 2024-12-11 | 311.11 | 311.11 | 303.46 | 311.11 | 311.11 | 5,887 |
| 2024-12-10 | 300.33 | 310.84 | 300.16 | 300.33 | 300.33 | 3,399 |
| 2024-12-09 | 314.69 | 314.88 | 308.74 | 314.69 | 314.69 | 4,765 |
| 2024-12-06 | 307.55 | 309.76 | 303.80 | 307.55 | 307.55 | 941 |
| 2024-12-05 | 305.33 | 319.24 | 304.27 | 305.33 | 305.33 | 1,530 |
| 2024-12-04 | 325.11 | 325.94 | 315.00 | 325.11 | 325.11 | 1,561 |
| 2024-12-03 | 312.26 | 312.46 | 305.37 | 312.26 | 312.26 | 868 |
| 2024-12-02 | 307.83 | 311.31 | 304.64 | 307.83 | 307.83 | 3,900 |
| 2024-11-29 | 306.82 | 309.74 | 304.37 | 306.82 | 306.82 | 3,486 |
| 2024-11-27 | 305.00 | 308.66 | 302.65 | 305.00 | 305.00 | 974 |
| 2024-11-26 | 311.10 | 316.23 | 310.24 | 311.10 | 311.10 | 1,680 |
| 2024-11-25 | 312.70 | 315.50 | 309.54 | 312.70 | 312.70 | 1,711 |
| 2024-11-22 | 311.50 | 313.19 | 307.81 | 311.50 | 311.50 | 2,307 |
| 2024-11-21 | 307.46 | 308.42 | 301.09 | 307.46 | 307.46 | 3,917 |
| 2024-11-20 | 299.82 | 301.00 | 296.06 | 299.82 | 299.82 | 42,674 |
| 2024-11-19 | 298.29 | 298.29 | 290.81 | 298.29 | 298.29 | 1,913 |
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.