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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.20▼ 2.00%
← CDNS stock page

Cadence Design Systems Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2011-01-258.5108.5908.3808.5008.5002,012,900
2011-01-248.5008.6208.4208.5308.5302,054,800
2011-01-218.6308.7008.4608.5108.5102,384,900
2011-01-208.8108.8608.5108.5608.5603,271,200
2011-01-199.1609.1608.8608.8908.8903,015,900
2011-01-188.8209.2008.8209.1709.1704,951,300
2011-01-148.5908.8808.5808.8208.8203,549,700
2011-01-138.6008.6308.4908.5808.5801,455,500
2011-01-128.5408.6008.5108.6008.600989,200
2011-01-118.5408.5708.4408.4608.4601,331,900
2011-01-108.4008.4908.2708.4808.4801,747,200
2011-01-078.4508.5508.2708.4208.4202,049,500
2011-01-068.3508.5108.2308.4408.4402,389,800
2011-01-058.3108.4308.2308.3208.3202,500,400
2011-01-048.3608.4308.2008.3208.3202,143,700
2011-01-038.3108.3908.2708.3508.3501,811,800
2010-12-318.2608.3108.2208.2608.2601,068,200
2010-12-308.2208.3708.2208.2908.2901,960,400
2010-12-298.2508.3008.1808.2508.2501,244,500
2010-12-288.3208.3308.2308.2608.260695,800
2010-12-278.2708.3908.2308.3108.310949,600
2010-12-238.4008.4508.2908.2908.290754,200
2010-12-228.4008.5308.4008.4208.4201,468,600
2010-12-218.3308.4408.3308.3808.3802,315,600
2010-12-208.3008.4308.2508.3008.3001,942,400
2010-12-178.3608.3908.2308.2808.2803,024,500
2010-12-168.2608.3508.2008.3508.3503,692,200
2010-12-158.1908.5008.1908.2608.2603,545,700
2010-12-148.3108.4108.2008.2208.2201,474,700
2010-12-138.4208.5308.3108.3208.3201,959,600
2010-12-108.4008.4908.3008.4108.4103,164,600
2010-12-098.2308.4108.1508.4008.4004,971,800
2010-12-088.2408.3208.1808.2108.2101,615,500
2010-12-078.2408.3508.1908.2408.2403,341,100
2010-12-068.1808.2608.1408.1508.1503,634,400
2010-12-038.1608.2208.1308.2108.2102,101,300
2010-12-027.9908.3007.9908.1708.1704,962,900
2010-12-017.9508.0507.8807.9507.9502,938,700
2010-11-307.8807.9007.7307.8607.8606,232,300
2010-11-298.0408.0807.9107.9707.9703,161,600
2010-11-268.1208.2408.0808.0908.0901,033,200
2010-11-248.0908.3108.0008.1708.1703,283,200
2010-11-238.0708.1808.0408.0508.0502,508,600
2010-11-228.2708.4308.1908.1908.1903,027,800
2010-11-198.3508.4308.3008.3208.3202,344,400
2010-11-188.2108.4408.2008.3508.3501,984,100
2010-11-178.1108.2208.0808.1408.1401,338,900
2010-11-168.1608.2508.0108.1208.1202,310,900
2010-11-158.3408.4108.2008.2408.2401,410,300
2010-11-128.3808.4608.2108.3208.3202,339,600
2010-11-118.3808.5008.2808.4308.4301,548,800
2010-11-108.4008.5208.2808.4808.4803,371,600
2010-11-098.5208.6808.3808.4208.4201,768,200
2010-11-088.6008.6108.4408.5308.5301,109,200
2010-11-058.4808.6308.4008.6108.6106,229,400
2010-11-048.5008.5908.3908.4608.4604,780,700
2010-11-038.5208.5208.4008.4508.4503,167,600
2010-11-028.4708.5908.4408.5008.5003,306,500
2010-11-018.5108.6208.3908.4408.4403,043,300
2010-10-298.4108.6408.3808.4708.4705,237,100
← NewerPage 67 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.