Cadence Design Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	753.21	753.21	753.21	753.21	753.21	0.15%	2
Mar 19, 2026	752.07	752.07	752.07	752.07	752.07	-0.92%	2
Mar 18, 2026	759.62	759.62	759.08	759.08	759.08	-0.89%	117
Mar 17, 2026	766.18	766.18	764.47	765.91	765.91	-0.23%	96
Mar 16, 2026	768.24	768.24	767.42	767.69	767.69	0.93%	326
Mar 13, 2026	756.78	760.59	754.72	760.59	760.59	0.34%	108
Mar 12, 2026	758.86	759.60	758.01	758.01	758.01	-0.24%	656
Mar 11, 2026	759.20	759.81	759.20	759.81	759.81	0.34%	567
Mar 10, 2026	759.03	759.05	754.68	757.20	757.20	-2.24%	913
Mar 9, 2026	762.32	774.55	762.32	774.55	774.55	-0.92%	706
Mar 6, 2026	785.09	790.56	781.78	781.78	781.78	-1.01%	623
Mar 5, 2026	789.42	789.73	789.42	789.73	789.73	-0.88%	312
Mar 4, 2026	796.78	796.78	796.78	796.78	796.78	0.46%	2
Mar 3, 2026	781.56	794.23	781.56	793.17	793.17	1.15%	698
Mar 2, 2026	783.66	784.19	783.66	784.19	784.19	2.52%	23
Feb 27, 2026	765.38	765.38	764.88	764.88	764.88	1.09%	1,330
Feb 26, 2026	776.22	776.22	755.00	756.61	756.61	-2.15%	98
Feb 25, 2026	768.30	773.65	768.30	773.26	773.26	3.42%	625
Feb 24, 2026	748.97	751.52	744.00	747.69	747.69	2.77%	1,570
Feb 23, 2026	741.34	741.34	726.00	727.51	727.51	-5.02%	297
Feb 20, 2026	774.91	774.91	763.67	765.98	765.98	-0.91%	479
Feb 19, 2026	768.27	773.52	763.73	773.00	773.00	-2.52%	49
Feb 18, 2026	810.44	810.44	793.02	793.02	793.02	1.47%	993
Feb 13, 2026	781.70	781.70	781.09	781.54	781.54	4.11%	218
Feb 12, 2026	750.71	750.71	750.71	750.71	750.71	-3.06%	1
Feb 11, 2026	782.97	782.97	765.30	774.41	774.41	-0.12%	32
Feb 10, 2026	774.70	778.96	774.70	775.32	775.32	2.85%	209
Feb 9, 2026	748.77	756.78	748.77	753.84	753.84	1.22%	25
Feb 6, 2026	743.41	744.77	743.41	744.77	744.77	4.44%	1,687
Feb 5, 2026	712.85	713.13	712.85	713.13	713.13	0.72%	877
Feb 4, 2026	700.86	708.64	700.86	708.04	708.04	0.54%	139
Feb 3, 2026	697.44	704.23	697.44	704.23	704.23	-7.60%	5,983
Feb 2, 2026	773.76	773.76	761.49	762.15	762.15	-1.55%	52
Jan 30, 2026	774.17	774.17	774.17	774.17	774.17	-1.17%	16
Jan 29, 2026	821.43	821.43	770.26	783.30	783.30	-6.10%	261
Jan 28, 2026	834.16	834.16	834.16	834.16	834.16	1.11%	7
Jan 27, 2026	832.81	832.81	825.00	825.00	825.00	-3.00%	389
Jan 26, 2026	850.52	850.52	850.52	850.52	850.52	1.25%	344
Jan 23, 2026	845.88	845.88	840.00	840.00	840.00	0.65%	6
Jan 22, 2026	835.87	837.16	834.13	834.59	834.59	-0.34%	222
Jan 21, 2026	839.34	841.40	837.46	837.46	837.46	1.36%	349
Jan 20, 2026	829.92	829.92	825.46	826.26	826.26	-2.93%	672
Jan 16, 2026	867.59	867.59	847.71	851.17	851.17	-0.84%	142
Jan 15, 2026	850.85	882.28	850.85	858.41	858.41	2.58%	282
Jan 14, 2026	836.83	836.83	836.83	836.83	836.83	-3.66%	1
Jan 13, 2026	868.61	868.61	868.61	868.61	868.61	0.11%	5
Jan 12, 2026	866.26	867.66	866.26	867.66	867.66	-1.09%	171
Jan 9, 2026	865.04	877.20	865.04	877.20	877.20	1.94%	62
Jan 8, 2026	851.60	861.92	848.51	860.54	860.54	-0.61%	165
Jan 7, 2026	843.71	874.10	842.37	865.84	865.84	2.53%	474