Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 324.49 | 326.61 | 319.19 | 325.05 | 325.05 | 1,612,800 |
| 2025-11-06 | 324.94 | 327.26 | 318.57 | 324.45 | 324.45 | 3,178,000 |
| 2025-11-05 | 331.95 | 332.56 | 324.23 | 327.63 | 327.63 | 2,229,600 |
| 2025-11-04 | 330.06 | 336.06 | 325.59 | 333.22 | 333.22 | 3,048,000 |
| 2025-11-03 | 341.71 | 341.71 | 331.00 | 335.41 | 335.41 | 1,469,100 |
| 2025-10-31 | 338.73 | 340.73 | 336.22 | 338.69 | 338.69 | 1,429,800 |
| 2025-10-30 | 340.00 | 342.20 | 333.41 | 336.09 | 336.09 | 1,559,500 |
| 2025-10-29 | 337.30 | 347.00 | 334.00 | 341.43 | 341.43 | 2,412,600 |
| 2025-10-28 | 339.01 | 348.08 | 327.17 | 341.30 | 341.30 | 3,216,000 |
| 2025-10-27 | 357.53 | 357.53 | 346.00 | 351.40 | 351.40 | 4,236,500 |
| 2025-10-24 | 339.76 | 351.13 | 339.76 | 345.10 | 345.10 | 1,856,400 |
| 2025-10-23 | 329.30 | 338.18 | 327.62 | 337.27 | 337.27 | 1,533,700 |
← NewerPage 5 of 5 · 252 trading days
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.