Cadence Design Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 318.77 | 322.27 | 317.41 | 320.30 | 320.30 | 1,510,700 |
| 2025-05-16 | 320.16 | 322.19 | 317.18 | 321.56 | 321.56 | 1,575,100 |
| 2025-05-15 | 318.36 | 321.87 | 317.74 | 318.77 | 318.77 | 1,535,400 |
| 2025-05-14 | 316.95 | 321.86 | 316.79 | 319.39 | 319.39 | 1,463,300 |
| 2025-05-13 | 312.42 | 319.57 | 311.57 | 318.66 | 318.66 | 1,707,200 |
| 2025-05-12 | 320.00 | 320.00 | 308.58 | 311.77 | 311.77 | 2,439,800 |
| 2025-05-09 | 309.53 | 309.53 | 303.82 | 305.78 | 305.78 | 1,480,000 |
| 2025-05-08 | 311.22 | 313.00 | 307.70 | 307.96 | 307.96 | 1,609,500 |
| 2025-05-07 | 306.15 | 310.88 | 304.77 | 308.34 | 308.34 | 1,774,300 |
| 2025-05-06 | 302.89 | 308.65 | 302.29 | 305.78 | 305.78 | 1,643,000 |
| 2025-05-05 | 307.00 | 311.98 | 305.60 | 308.83 | 308.83 | 1,794,200 |
| 2025-05-02 | 305.27 | 310.58 | 304.19 | 308.15 | 308.15 | 1,935,500 |
| 2025-05-01 | 301.74 | 304.70 | 299.41 | 299.73 | 299.73 | 2,304,200 |
| 2025-04-30 | 294.51 | 299.98 | 293.85 | 297.74 | 297.74 | 2,780,600 |
| 2025-04-29 | 289.64 | 303.60 | 289.64 | 302.22 | 302.22 | 3,815,600 |
| 2025-04-28 | 288.02 | 289.41 | 281.70 | 285.74 | 285.74 | 3,416,100 |
| 2025-04-25 | 279.99 | 290.50 | 279.45 | 289.63 | 289.63 | 2,414,000 |
| 2025-04-24 | 270.31 | 283.00 | 270.00 | 281.78 | 281.78 | 2,177,700 |
| 2025-04-23 | 266.78 | 272.81 | 264.79 | 265.42 | 265.42 | 1,708,400 |
| 2025-04-22 | 255.23 | 260.67 | 251.95 | 258.15 | 258.15 | 1,389,100 |
| 2025-04-21 | 257.02 | 257.16 | 247.70 | 251.56 | 251.56 | 1,494,800 |
| 2025-04-17 | 262.79 | 263.16 | 257.88 | 260.22 | 260.22 | 1,914,600 |
| 2025-04-16 | 256.51 | 262.08 | 254.48 | 259.26 | 259.26 | 2,170,800 |
| 2025-04-15 | 262.00 | 266.08 | 260.80 | 264.31 | 264.31 | 1,857,200 |
| 2025-04-14 | 264.60 | 265.59 | 257.65 | 260.56 | 260.56 | 1,453,800 |
| 2025-04-11 | 253.52 | 260.42 | 248.55 | 259.47 | 259.47 | 1,647,500 |
| 2025-04-10 | 256.88 | 258.55 | 244.99 | 254.02 | 254.02 | 2,603,500 |
| 2025-04-09 | 230.70 | 266.65 | 229.60 | 264.65 | 264.65 | 4,256,800 |
| 2025-04-08 | 237.81 | 244.30 | 228.20 | 231.64 | 231.64 | 2,654,500 |
| 2025-04-07 | 229.65 | 245.66 | 221.56 | 233.82 | 233.82 | 4,174,300 |
| 2025-04-04 | 243.53 | 246.22 | 232.37 | 232.88 | 232.88 | 4,203,200 |
| 2025-04-03 | 252.34 | 255.19 | 245.42 | 248.91 | 248.91 | 2,995,200 |
| 2025-04-02 | 253.52 | 265.73 | 253.44 | 264.94 | 264.94 | 1,859,500 |
| 2025-04-01 | 252.64 | 259.48 | 251.82 | 258.79 | 258.79 | 1,421,500 |
| 2025-03-31 | 253.09 | 254.97 | 248.52 | 254.33 | 254.33 | 2,259,500 |
| 2025-03-28 | 262.31 | 263.24 | 255.87 | 256.69 | 256.69 | 1,248,900 |
| 2025-03-27 | 261.98 | 263.98 | 258.21 | 262.54 | 262.54 | 1,349,800 |
| 2025-03-26 | 269.30 | 269.30 | 262.52 | 263.41 | 263.41 | 1,394,900 |
| 2025-03-25 | 267.15 | 269.71 | 265.97 | 269.11 | 269.11 | 1,253,600 |
| 2025-03-24 | 266.00 | 268.24 | 264.00 | 267.15 | 267.15 | 2,526,000 |
| 2025-03-21 | 254.91 | 266.95 | 252.06 | 262.42 | 262.42 | 5,699,800 |
| 2025-03-20 | 255.93 | 259.86 | 254.88 | 258.50 | 258.50 | 1,722,700 |
| 2025-03-19 | 255.00 | 262.14 | 254.08 | 258.70 | 258.70 | 2,735,900 |
| 2025-03-18 | 252.04 | 255.99 | 251.35 | 253.88 | 253.88 | 1,772,700 |
| 2025-03-17 | 246.25 | 258.14 | 246.25 | 255.11 | 255.11 | 2,772,700 |
| 2025-03-14 | 241.68 | 248.00 | 241.46 | 247.43 | 247.43 | 2,271,100 |
| 2025-03-13 | 240.76 | 247.20 | 239.80 | 241.56 | 241.56 | 2,166,400 |
| 2025-03-12 | 240.15 | 244.99 | 239.14 | 239.22 | 239.22 | 2,368,000 |
| 2025-03-11 | 234.00 | 238.41 | 230.09 | 234.25 | 234.25 | 2,646,600 |
| 2025-03-10 | 238.18 | 238.80 | 231.51 | 233.96 | 233.96 | 3,026,300 |
| 2025-03-07 | 241.76 | 245.08 | 233.78 | 243.21 | 243.21 | 2,405,900 |
| 2025-03-06 | 238.97 | 245.34 | 237.54 | 243.16 | 243.16 | 2,688,000 |
| 2025-03-05 | 240.02 | 246.79 | 238.65 | 244.70 | 244.70 | 1,658,600 |
| 2025-03-04 | 240.40 | 246.47 | 233.72 | 241.29 | 241.29 | 2,669,600 |
| 2025-03-03 | 253.01 | 253.45 | 240.35 | 241.74 | 241.74 | 2,063,000 |
| 2025-02-28 | 249.80 | 253.77 | 245.81 | 250.50 | 250.50 | 2,102,100 |
| 2025-02-27 | 255.80 | 257.92 | 248.28 | 248.56 | 248.56 | 2,618,800 |
| 2025-02-26 | 251.10 | 256.58 | 249.07 | 253.94 | 253.94 | 2,836,700 |
| 2025-02-25 | 251.50 | 253.68 | 247.50 | 248.90 | 248.90 | 2,767,400 |
| 2025-02-24 | 261.80 | 262.42 | 251.27 | 252.95 | 252.95 | 4,303,500 |
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.