Cadence Design Systems Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	318.42	319.47	306.39	309.65	309.65	2,892,233
2026-10-21	324.50	331.50	322.84	326.07	326.07	2,172,400
2026-10-20	323.18	325.64	316.72	319.87	319.87	1,739,900
2026-10-19	324.80	329.84	321.58	325.86	325.86	1,854,600
2026-10-16	323.97	326.65	316.61	319.51	319.51	2,501,800
2026-10-15	323.80	328.05	315.91	324.38	324.38	2,578,600
2026-10-14	333.27	335.96	325.85	329.46	329.46	2,908,900
2026-10-13	343.68	344.13	333.79	334.20	334.20	2,308,800
2026-10-12	353.00	354.57	346.84	348.42	348.42	1,293,200
2026-10-09	353.51	356.03	350.15	352.84	352.84	1,306,700
2026-10-08	354.04	357.88	347.64	348.84	348.84	1,562,700
2026-10-07	358.36	361.47	353.84	356.12	356.12	1,855,800
2026-10-06	355.14	361.91	354.27	359.55	359.55	1,594,800
2026-10-05	354.72	360.15	352.00	353.48	353.48	1,952,000
2026-10-02	356.50	356.51	341.76	351.35	351.35	2,098,000
2026-10-01	339.36	355.03	337.85	350.73	350.73	3,283,900
2026-09-30	322.49	335.00	321.01	330.19	330.19	2,969,700
2026-09-29	321.20	324.25	314.00	324.17	324.17	2,632,600
2026-09-28	319.00	329.35	317.89	326.70	326.70	1,996,000
2026-09-25	324.97	330.81	322.78	326.13	326.13	2,697,000
2026-09-24	306.39	322.49	305.20	322.00	322.00	2,474,800
2026-09-23	305.63	315.70	305.63	309.09	309.09	3,589,300
2026-09-22	298.65	303.85	294.00	302.95	302.95	2,900,000

Page 1 of 1 · 23 trading days

Stock splits

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.