Cadence Design Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	25.660	25.920	25.540	25.900	25.900	2,217,300
2016-07-18	25.630	25.730	25.520	25.660	25.660	1,418,800
2016-07-15	25.720	25.800	25.530	25.580	25.580	1,800,200
2016-07-14	25.660	25.830	25.620	25.730	25.730	1,383,800
2016-07-13	25.600	25.750	25.500	25.510	25.510	1,543,300
2016-07-12	25.460	25.690	25.400	25.580	25.580	1,934,800
2016-07-11	25.120	25.480	25.000	25.380	25.380	2,126,900
2016-07-08	24.700	25.140	24.580	25.050	25.050	1,949,900
2016-07-07	24.470	24.670	24.420	24.580	24.580	1,671,300
2016-07-06	24.340	24.510	24.190	24.440	24.440	2,634,200
2016-07-05	24.230	24.440	24.190	24.400	24.400	1,856,900
2016-07-01	24.300	24.520	24.260	24.380	24.380	1,404,200
2016-06-30	24.060	24.370	24.010	24.300	24.300	2,979,200
2016-06-29	23.830	23.990	23.660	23.950	23.950	1,723,600
2016-06-28	23.230	23.640	23.150	23.600	23.600	1,566,600
2016-06-27	23.520	23.580	22.990	23.070	23.070	2,349,900
2016-06-24	23.760	24.160	23.740	23.780	23.780	3,438,100
2016-06-23	24.410	24.640	24.250	24.620	24.620	2,949,100
2016-06-22	24.440	24.500	24.270	24.290	24.290	2,596,600
2016-06-21	24.490	24.670	24.400	24.440	24.440	2,186,400
2016-06-20	24.470	24.830	24.420	24.480	24.480	3,461,600
2016-06-17	24.370	24.370	24.110	24.260	24.260	4,055,100
2016-06-16	24.330	24.460	24.200	24.400	24.400	1,571,800
2016-06-15	24.490	24.500	24.300	24.350	24.350	1,863,500
2016-06-14	24.290	24.450	24.210	24.390	24.390	3,572,600
2016-06-13	24.590	24.840	24.410	24.590	24.590	2,221,200
2016-06-10	24.640	24.820	24.550	24.700	24.700	1,967,900
2016-06-09	24.860	24.900	24.720	24.860	24.860	1,979,900
2016-06-08	24.930	24.940	24.720	24.880	24.880	2,065,800
2016-06-07	25.070	25.180	24.780	24.860	24.860	2,163,000
2016-06-06	24.870	25.150	24.790	24.880	24.880	2,881,100
2016-06-03	24.770	24.790	24.340	24.700	24.700	2,224,600
2016-06-02	24.720	24.770	24.490	24.730	24.730	3,198,100
2016-06-01	24.620	24.820	24.430	24.740	24.740	4,772,300
2016-05-31	25.080	25.250	24.680	24.720	24.720	21,211,600
2016-05-27	24.860	25.070	24.450	25.050	25.050	2,884,600
2016-05-26	24.930	25.050	24.850	24.930	24.930	2,497,300
2016-05-25	25.270	25.490	24.830	24.940	24.940	4,325,000
2016-05-24	24.540	25.250	24.490	25.210	25.210	5,129,100
2016-05-23	24.620	24.640	24.290	24.380	24.380	3,477,700
2016-05-20	23.950	24.550	23.680	24.550	24.550	4,874,000
2016-05-19	23.760	24.030	23.540	23.770	23.770	2,607,100
2016-05-18	23.520	24.110	23.510	23.920	23.920	2,651,000
2016-05-17	23.930	23.990	23.500	23.560	23.560	2,119,600
2016-05-16	23.800	24.180	23.760	23.950	23.950	3,465,600
2016-05-13	23.490	23.930	23.450	23.680	23.680	3,396,300
2016-05-12	23.630	23.720	23.270	23.450	23.450	1,772,200
2016-05-11	23.630	23.760	23.490	23.600	23.600	1,637,900
2016-05-10	23.660	23.680	23.350	23.640	23.640	3,413,400
2016-05-09	23.250	23.660	23.190	23.610	23.610	2,790,800
2016-05-06	23.020	23.440	22.950	23.350	23.350	2,056,300
2016-05-05	23.220	23.370	22.970	23.060	23.060	2,363,300
2016-05-04	23.310	23.420	23.030	23.140	23.140	1,918,400
2016-05-03	23.330	23.470	23.220	23.360	23.360	1,737,100
2016-05-02	23.210	23.580	23.120	23.540	23.540	2,276,600
2016-04-29	23.280	23.380	23.040	23.190	23.190	1,898,500
2016-04-28	23.680	23.890	23.280	23.350	23.350	1,795,800
2016-04-27	23.530	23.760	23.300	23.730	23.730	2,981,400
2016-04-26	23.500	23.710	23.000	23.530	23.530	6,290,000
2016-04-25	23.760	23.890	23.660	23.800	23.800	3,530,900

← NewerPage 44 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-11-17	2:1
1996-06-03	3:2
1995-10-31	3:2

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.