Explain this page
Arphra AIPlain-English read on Cadence Design Systems, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 342.38 | 350.97 | 340.61 | 349.19 | 349.19 | 349.19 | 0.00% | 23,250 |
| May 01, 2026 | 336.50 | 342.37 | 334.00 | 340.94 | 340.94 | 340.94 | 0.00% | 1,826,033 |
| Apr 30, 2026 | 328.75 | 330.08 | 319.78 | 329.59 | 329.59 | 329.59 | 0.00% | 2,077,800 |
| Apr 29, 2026 | 323.71 | 331.36 | 315.51 | 329.95 | 329.95 | 329.95 | 0.00% | 2,949,700 |
| Apr 28, 2026 | 329.70 | 338.55 | 317.07 | 325.31 | 325.31 | 325.31 | 0.00% | 4,885,200 |
| Apr 27, 2026 | 330.82 | 338.19 | 330.00 | 336.54 | 336.54 | 336.54 | 0.00% | 4,034,412 |
| Apr 24, 2026 | 320.08 | 334.81 | 319.37 | 332.89 | 332.89 | 332.89 | 0.00% | 3,316,100 |
| Apr 23, 2026 | 325.86 | 326.98 | 311.00 | 314.33 | 314.33 | 314.33 | 0.00% | 2,318,000 |
| Apr 22, 2026 | 332.85 | 334.00 | 327.69 | 331.61 | 331.61 | 331.61 | 0.00% | 2,206,000 |
| Apr 21, 2026 | 319.75 | 331.23 | 318.90 | 325.84 | 325.84 | 325.84 | 0.00% | 3,475,139 |
| Apr 20, 2026 | 312.60 | 320.98 | 309.60 | 318.50 | 318.50 | 318.50 | 0.00% | 2,268,000 |
| Apr 17, 2026 | 316.33 | 318.00 | 308.40 | 311.03 | 311.03 | 311.03 | 0.00% | 2,211,900 |
| Apr 16, 2026 | 309.45 | 312.88 | 303.31 | 306.96 | 306.96 | 306.96 | 0.00% | 2,158,520 |
| Apr 15, 2026 | 295.00 | 307.46 | 293.51 | 304.10 | 304.10 | 304.10 | 0.00% | 2,514,300 |
| Apr 14, 2026 | 293.31 | 297.18 | 290.28 | 292.37 | 292.37 | 292.37 | 0.00% | 2,182,500 |
| Apr 13, 2026 | 266.06 | 288.33 | 265.22 | 288.20 | 288.20 | 288.20 | 0.00% | 2,649,001 |
| Apr 10, 2026 | 280.73 | 281.42 | 263.38 | 265.66 | 265.66 | 265.66 | 0.00% | 3,492,819 |
| Apr 09, 2026 | 287.62 | 288.18 | 277.45 | 281.01 | 281.01 | 281.01 | 0.00% | 2,209,800 |
| Apr 08, 2026 | 289.98 | 291.35 | 285.42 | 289.50 | 289.50 | 289.50 | 0.00% | 1,913,601 |
| Apr 07, 2026 | 278.03 | 280.00 | 273.90 | 279.48 | 279.48 | 279.48 | 0.00% | 1,275,100 |
| Apr 06, 2026 | 277.99 | 279.77 | 275.48 | 279.39 | 279.39 | 279.39 | 0.00% | 1,173,384 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.