See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← CDNS stock page

Cadence Design Systems Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-08-2217.70017.87017.63017.64017.6402,778,100
2014-08-2117.62017.88017.14017.70017.7004,063,800
2014-08-2017.36017.42017.15017.24017.2402,260,000
2014-08-1917.19017.44017.19017.39017.3902,343,900
2014-08-1817.02017.27017.02017.24017.2401,455,300
2014-08-1517.06017.15016.80016.97016.9701,840,600
2014-08-1416.88016.98016.84016.93016.9301,852,900
2014-08-1316.94017.10016.85016.86016.8603,984,600
2014-08-1216.88016.92016.79016.91016.9103,708,500
2014-08-1116.87016.95016.67016.90016.9003,211,800
2014-08-0816.90016.95016.67016.81016.8102,756,000
2014-08-0717.21017.26016.81016.91016.9103,873,300
2014-08-0617.13017.27017.08017.16017.1604,044,400
2014-08-0517.21017.31017.04017.20017.2003,013,400
2014-08-0417.07017.32016.95017.25017.2503,181,100
2014-08-0116.77017.11016.60017.08017.0804,887,100
2014-07-3116.94017.05016.73016.83016.8302,524,900
2014-07-3016.89017.07016.64017.05017.0504,514,500
2014-07-2916.92017.11016.82016.82016.8203,519,500
2014-07-2816.84016.96016.71016.93016.9302,382,300
2014-07-2517.23017.27016.84016.88016.8802,278,300
2014-07-2417.27017.27016.93017.07017.0702,976,500
2014-07-2316.97017.02016.80016.93016.9302,751,800
2014-07-2216.26017.32016.25017.03017.03011,177,800
2014-07-2117.14017.58017.11017.50017.5004,708,400
2014-07-1817.34017.51017.23017.24017.2404,714,800
2014-07-1717.41017.50017.29017.30017.3003,770,300
2014-07-1617.41017.66017.23017.48017.4803,769,100
2014-07-1517.28017.47017.21017.36017.3602,879,700
2014-07-1417.19017.31017.12017.30017.3002,407,800
2014-07-1117.05017.14016.90017.07017.0701,950,200
2014-07-1016.96017.24016.82017.08017.0802,778,100
2014-07-0917.28017.35017.03017.11017.1102,300,200
2014-07-0817.49017.49016.84017.22017.2204,453,000
2014-07-0717.51017.66017.45017.48017.4801,706,600
2014-07-0317.52017.58017.45017.56017.5601,067,200
2014-07-0217.50017.60017.38017.43017.4301,595,400
2014-07-0117.55017.63017.45017.56017.5602,748,900
2014-06-3017.31017.50017.30017.49017.4902,393,700
2014-06-2717.36017.55017.28017.34017.3402,374,500
2014-06-2617.37017.42017.31017.39017.3902,234,700
2014-06-2517.06017.43016.91017.41017.4104,630,300
2014-06-2417.37017.44017.09017.13017.1303,671,200
2014-06-2317.08017.43017.05017.38017.3803,261,200
2014-06-2016.97017.17016.84017.12017.1206,000,200
2014-06-1916.88016.99016.78016.89016.8902,033,300
2014-06-1817.00017.08016.75016.90016.9003,017,100
2014-06-1716.78017.00016.63016.93016.9304,342,000
2014-06-1616.83016.95016.75016.81016.8103,316,700
2014-06-1316.81016.96016.81016.88016.8802,667,100
2014-06-1216.99017.07016.68016.73016.7302,988,300
2014-06-1117.02017.10016.97017.04017.0401,753,700
2014-06-1017.00017.14016.97017.05017.0501,646,100
2014-06-0916.99017.24016.99017.05017.0503,317,600
2014-06-0616.61017.15016.56017.06017.0605,295,900
2014-06-0516.53016.62016.43016.57016.5705,941,700
2014-06-0416.43016.69016.36016.50016.5002,707,400
2014-06-0316.56016.63016.35016.44016.4403,820,100
2014-06-0216.71016.74016.41016.57016.5704,875,600
2014-05-3016.82016.88016.58016.69016.6902,716,700
← NewerPage 52 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
1997-11-172:1
1996-06-033:2
1995-10-313:2

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.