Stockscreener 앱 받기
307.47
0.72%
-1.99
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $308.5 | $306.0 | $2.47 | 34,589.0 | -0.65% |
| 2025-07-01 | $311.0 | $304.7 | $6.26 | 1,274,354.0 | +0.43% |
| 2025-06-30 | $310.1 | $305.2 | $4.91 | 1,743,039.0 | +0.97% |
| 2025-06-27 | $315.9 | $304.3 | $11.61 | 2,330,756.0 | +0.50% |
| 2025-06-26 | $303.9 | $298.3 | $5.54 | 2,119,636.0 | +2.07% |
| 2025-06-25 | $301.3 | $295.3 | $5.93 | 1,735,669.0 | +0.25% |
| 2025-06-24 | $297.1 | $293.6 | $3.53 | 1,905,915.0 | +1.10% |
| 2025-06-23 | $295.8 | $289.7 | $6.13 | 2,133,986.0 | -0.62% |
| 2025-06-20 | $300.8 | $293.8 | $6.92 | 2,372,364.0 | -0.49% |
| 2025-06-18 | $300.1 | $295.6 | $4.49 | 1,220,677.0 | -0.72% |
| 2025-06-17 | $304.4 | $298.1 | $6.31 | 1,129,777.0 | -0.60% |
| 2025-06-16 | $302.4 | $297.0 | $5.38 | 1,695,996.0 | +0.27% |
| 2025-06-13 | $305.3 | $299.6 | $5.68 | 1,188,143.0 | -2.55% |
| 2025-06-12 | $310.0 | $306.1 | $3.90 | 1,012,061.0 | +0.21% |
| 2025-06-11 | $309.4 | $302.5 | $6.94 | 1,258,374.0 | +0.49% |
| 2025-06-10 | $306.1 | $300.5 | $5.62 | 1,602,100.0 | +1.34% |
| 2025-06-09 | $310.9 | $301.5 | $9.43 | 2,516,477.0 | +1.59% |
| 2025-06-06 | $299.6 | $295.6 | $3.99 | 1,362,461.0 | +0.22% |
| 2025-06-05 | $302.0 | $294.4 | $7.60 | 1,898,527.0 | +0.64% |
| 2025-06-04 | $296.1 | $291.6 | $4.47 | 1,429,833.0 | +0.36% |
| 2025-06-03 | $294.8 | $289.1 | $5.69 | 1,617,100.0 | +0.27% |
Cadence Design Systems Inc 주식 (CDNS) 연도별 가격 이력
이 심층 분석에서는 Cadence Design Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDNS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cadence Design Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cadence Design Systems Inc 주식 (CDNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $311.0 | $304.7 | $6.26 | 1,308,943.0 | -0.22% |
| 2025-06 | $315.9 | $285.5 | $30.42 | 34,265,754.0 | +7.34% |
| 2025-05 | $323.4 | $276.6 | $46.78 | 45,959,109.0 | -3.58% |
| 2025-04 | $303.6 | $221.6 | $82.04 | 51,837,569.0 | +17.07% |
| 2025-03 | $269.7 | $230.1 | $39.62 | 44,652,838.0 | +1.53% |
| 2025-02 | $309.9 | $245.8 | $64.08 | 44,080,573.0 | -15.83% |
| 2025-01 | $325.0 | $285.1 | $39.97 | 30,275,076.0 | -0.95% |
Cadence Design Systems Inc 주식 (CDNS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $326.2 | $296.0 | $30.21 | 29,473,405.0 | -1.61% |
| 2024-11 | $316.4 | $275.4 | $40.95 | 30,113,485.0 | +11.11% |
| 2024-10 | $290.2 | $246.6 | $43.60 | 49,218,160.0 | +1.88% |
| 2024-09 | $284.9 | $245.4 | $39.50 | 34,295,955.0 | +0.78% |
| 2024-08 | $287.5 | $241.3 | $46.18 | 46,632,994.0 | +0.47% |
| 2024-07 | $322.3 | $250.8 | $71.44 | 45,846,753.0 | -13.03% |
| 2024-06 | $329.0 | $281.3 | $47.73 | 29,526,275.0 | +7.49% |
| 2024-05 | $301.9 | $270.4 | $31.55 | 30,666,590.0 | +3.87% |
| 2024-04 | $317.1 | $273.5 | $43.60 | 35,789,968.0 | -11.45% |
| 2024-03 | $327.4 | $298.1 | $29.25 | 29,343,955.0 | +2.27% |
| 2024-02 | $315.7 | $284.8 | $30.91 | 32,246,100.0 | +5.52% |
| 2024-01 | $301.6 | $251.9 | $49.67 | 32,321,985.0 | +5.91% |
Cadence Design Systems Inc 주식 (CDNS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $279.2 | $256.9 | $22.23 | 29,765,918.0 | -0.33% |
| 2023-11 | $279.3 | $240.3 | $38.97 | 27,458,103.0 | +13.93% |
| 2023-10 | $255.8 | $227.8 | $28.08 | 29,703,978.0 | +2.37% |
| 2023-09 | $247.5 | $227.1 | $20.45 | 22,724,330.0 | -2.55% |
| 2023-08 | $242.7 | $217.8 | $24.97 | 27,920,055.0 | +2.75% |
| 2023-07 | $248.2 | $226.1 | $22.05 | 36,822,825.0 | -0.22% |
| 2023-06 | $242.7 | $221.4 | $21.20 | 48,405,190.0 | +1.56% |
| 2023-05 | $239.0 | $198.9 | $40.08 | 38,576,971.0 | +10.25% |
| 2023-04 | $217.7 | $194.0 | $23.66 | 32,176,590.0 | -0.30% |
| 2023-03 | $210.2 | $189.3 | $20.93 | 47,776,555.0 | +8.89% |
| 2023-02 | $203.0 | $181.3 | $21.68 | 32,886,833.0 | +5.53% |
| 2023-01 | $186.2 | $154.9 | $31.36 | 27,897,177.0 | +13.81% |
2.33%
1.37%
자본화:
|
볼륨(24시간):