Cadence Design Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 293.22 | 295.95 | 289.24 | 293.22 | 293.22 | 2,708 |
| 2024-11-15 | 288.82 | 299.50 | 287.79 | 288.82 | 288.82 | 2,646 |
| 2024-11-14 | 304.00 | 306.47 | 299.82 | 304.00 | 304.00 | 201,228 |
| 2024-11-13 | 308.92 | 309.95 | 295.80 | 308.92 | 308.92 | 243,344 |
| 2024-11-12 | 298.51 | 301.81 | 295.57 | 298.51 | 298.51 | 928 |
| 2024-11-11 | 298.83 | 300.78 | 296.24 | 298.83 | 298.83 | 4,802 |
| 2024-11-08 | 301.67 | 305.33 | 299.00 | 301.67 | 301.67 | 1,495 |
| 2024-11-07 | 302.08 | 304.23 | 296.57 | 302.08 | 302.08 | 243,535 |
| 2024-11-06 | 295.90 | 304.56 | 293.88 | 295.90 | 295.90 | 3,133 |
| 2024-11-05 | 291.62 | 294.63 | 289.76 | 291.62 | 291.62 | 1,148 |
| 2024-11-04 | 289.87 | 290.00 | 282.11 | 289.87 | 289.87 | 3,646 |
| 2024-11-01 | 281.91 | 282.66 | 275.51 | 281.91 | 281.91 | 2,194 |
| 2024-10-31 | 278.56 | 288.00 | 277.27 | 278.56 | 278.56 | 2,623 |
| 2024-10-30 | 287.04 | 288.01 | 278.70 | 287.04 | 287.04 | 4,446 |
| 2024-10-29 | 285.32 | 286.14 | 266.05 | 285.32 | 285.32 | 18,891 |
| 2024-10-28 | 252.36 | 260.43 | 252.00 | 252.36 | 252.36 | 2,040 |
| 2024-10-25 | 257.54 | 259.97 | 254.19 | 257.54 | 257.54 | 1,850 |
| 2024-10-24 | 251.17 | 252.00 | 247.82 | 251.17 | 251.17 | 3,187 |
| 2024-10-23 | 247.45 | 251.18 | 247.20 | 247.45 | 247.45 | 3,632 |
| 2024-10-22 | 252.26 | 252.69 | 246.74 | 252.26 | 252.26 | 1,497 |
| 2024-10-21 | 254.62 | 258.25 | 253.98 | 254.62 | 254.62 | 3,969 |
| 2024-10-18 | 259.34 | 264.98 | 258.89 | 259.34 | 259.34 | 1,672 |
| 2024-10-17 | 264.93 | 268.88 | 262.31 | 264.93 | 264.93 | 1,347 |
| 2024-10-16 | 263.15 | 271.25 | 262.64 | 263.15 | 263.15 | 2,777 |
| 2024-10-15 | 273.87 | 284.50 | 272.49 | 273.87 | 273.87 | 2,756 |
| 2024-10-14 | 282.62 | 284.95 | 280.95 | 282.62 | 282.62 | 758 |
| 2024-10-11 | 282.03 | 283.00 | 279.48 | 282.03 | 282.03 | 1,860 |
| 2024-10-10 | 280.42 | 281.09 | 276.47 | 280.42 | 280.42 | 1,040 |
| 2024-10-09 | 277.95 | 278.18 | 269.27 | 277.95 | 277.95 | 847 |
| 2024-10-08 | 267.76 | 269.86 | 262.92 | 267.76 | 267.76 | 761 |
| 2024-10-07 | 264.22 | 267.28 | 263.00 | 264.22 | 264.22 | 642 |
| 2024-10-04 | 266.64 | 272.88 | 266.64 | 266.64 | 266.64 | 1,216 |
| 2024-10-03 | 266.47 | 268.67 | 264.38 | 266.47 | 266.47 | 3,827 |
| 2024-10-02 | 269.05 | 269.80 | 262.20 | 269.05 | 269.05 | 4,088 |
| 2024-10-01 | 265.51 | 273.83 | 263.89 | 265.51 | 265.51 | 2,959 |
| 2024-09-30 | 270.57 | 274.20 | 269.47 | 270.57 | 270.57 | 458 |
| 2024-09-27 | 273.69 | 276.99 | 271.03 | 273.69 | 273.69 | 2,869 |
| 2024-09-26 | 273.15 | 280.90 | 272.16 | 273.15 | 273.15 | 78,434 |
| 2024-09-25 | 269.81 | 272.07 | 268.37 | 269.81 | 269.81 | 1,491 |
| 2024-09-24 | 274.70 | 276.00 | 271.07 | 274.70 | 274.70 | 591 |
| 2024-09-23 | 275.35 | 280.54 | 273.88 | 275.35 | 275.35 | 1,018 |
| 2024-09-20 | 275.94 | 280.35 | 273.82 | 275.94 | 275.94 | 29,151 |
| 2024-09-19 | 281.50 | 284.39 | 280.04 | 281.50 | 281.50 | 1,626 |
| 2024-09-18 | 275.68 | 276.61 | 272.09 | 275.68 | 275.68 | 1,955 |
| 2024-09-17 | 276.14 | 279.30 | 274.50 | 276.14 | 276.14 | 711 |
| 2024-09-16 | 272.74 | 273.54 | 267.18 | 272.74 | 272.74 | 2,403 |
| 2024-09-13 | 270.38 | 272.00 | 266.92 | 270.38 | 270.38 | 2,103 |
| 2024-09-12 | 271.09 | 272.23 | 264.68 | 271.09 | 271.09 | 1,773 |
| 2024-09-11 | 261.99 | 261.99 | 254.95 | 261.99 | 261.99 | 1,083 |
| 2024-09-10 | 255.92 | 256.26 | 252.61 | 255.92 | 255.92 | 729 |
| 2024-09-09 | 249.92 | 252.35 | 245.91 | 249.92 | 249.92 | 3,634 |
| 2024-09-06 | 246.72 | 254.00 | 245.67 | 246.72 | 246.72 | 2,763 |
| 2024-09-05 | 251.99 | 255.55 | 249.05 | 251.99 | 251.99 | 2,189 |
| 2024-09-04 | 253.96 | 255.89 | 248.50 | 253.96 | 253.96 | 1,844 |
| 2024-09-03 | 256.02 | 267.00 | 255.95 | 256.02 | 256.02 | 3,036 |
| 2024-08-30 | 266.62 | 270.19 | 265.63 | 266.62 | 266.62 | 18,581 |
| 2024-08-29 | 267.59 | 270.78 | 262.45 | 267.59 | 267.59 | 1,294 |
| 2024-08-28 | 261.57 | 268.26 | 261.17 | 261.57 | 261.57 | 1,841 |
| 2024-08-27 | 268.78 | 270.56 | 264.99 | 268.78 | 268.78 | 802 |
| 2024-08-26 | 265.23 | 272.12 | 264.33 | 265.23 | 265.23 | 425 |
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.