Stockscreener 앱 받기
294.32
1.59%
4.615
시간 외 거래:
293.94
-0.385
-0.13%
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $295.9 | $288.8 | $7.18 | 1,270,119.0 | +1.59% |
| 2024-11-15 | $298.6 | $287.5 | $11.09 | 1,496,938.0 | -4.40% |
| 2024-11-14 | $306.2 | $299.6 | $6.55 | 1,563,398.0 | -1.12% |
| 2024-11-13 | $310.0 | $295.6 | $14.32 | 2,107,171.0 | +2.92% |
| 2024-11-12 | $301.8 | $295.5 | $6.26 | 1,183,479.0 | -1.04% |
| 2024-11-11 | $301.2 | $296.3 | $4.96 | 1,101,159.0 | -0.12% |
| 2024-11-08 | $305.5 | $299.5 | $6.05 | 1,201,438.0 | -0.16% |
| 2024-11-07 | $304.4 | $297.7 | $6.62 | 1,452,099.0 | +1.67% |
| 2024-11-06 | $305.0 | $293.6 | $11.40 | 2,632,432.0 | +1.90% |
| 2024-11-05 | $294.8 | $289.5 | $5.28 | 1,921,085.0 | +0.65% |
| 2024-11-04 | $291.9 | $282.6 | $9.35 | 2,458,543.0 | +2.57% |
| 2024-11-01 | $283.0 | $275.4 | $7.58 | 1,815,281.0 | +2.16% |
| 2024-10-31 | $288.5 | $276.1 | $12.42 | 2,721,350.0 | -4.79% |
| 2024-10-30 | $290.2 | $278.8 | $11.43 | 3,307,977.0 | +1.95% |
| 2024-10-29 | $287.0 | $272.0 | $15.02 | 5,767,302.0 | +12.53% |
| 2024-10-28 | $258.9 | $251.8 | $7.09 | 2,880,061.0 | -1.76% |
| 2024-10-25 | $260.1 | $254.2 | $5.90 | 1,959,731.0 | +2.40% |
| 2024-10-24 | $251.9 | $247.5 | $4.41 | 1,758,625.0 | +0.88% |
| 2024-10-23 | $251.2 | $246.9 | $4.31 | 1,733,409.0 | -0.96% |
| 2024-10-22 | $253.0 | $246.6 | $6.39 | 2,911,547.0 | -0.65% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $310.0 | $275.4 | $34.54 | 21,473,261.0 | +6.59% |
| 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% |
Cadence Design Systems Inc 주식 (CDNS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $177.3 | $158.2 | $19.09 | 27,496,767.0 | -6.63% |
| 2022-11 | $172.4 | $138.8 | $33.64 | 34,408,151.0 | +13.64% |
| 2022-10 | $174.3 | $142.3 | $31.99 | 50,594,720.0 | -7.37% |
| 2022-09 | $176.0 | $159.1 | $16.85 | 37,854,352.0 | -5.95% |
| 2022-08 | $195.0 | $171.2 | $23.79 | 36,630,422.0 | -6.62% |
| 2022-07 | $186.6 | $147.0 | $39.58 | 28,100,187.0 | +24.03% |
| 2022-06 | $164.2 | $139.7 | $24.45 | 29,737,103.0 | -2.41% |
| 2022-05 | $158.7 | $132.3 | $26.40 | 35,396,235.0 | +1.91% |
| 2022-04 | $168.7 | $147.2 | $21.52 | 33,843,603.0 | -8.28% |
| 2022-03 | $167.4 | $138.5 | $28.87 | 42,468,977.0 | +8.60% |
| 2022-02 | $154.4 | $133.1 | $21.32 | 37,207,411.0 | -0.47% |
| 2022-01 | $188.6 | $136.6 | $51.94 | 34,087,063.0 | -18.36% |
2.37%
0.04%
자본화:
|
볼륨(24시간):