Stockscreener 앱 받기
326.46
2.15%
6.86
시간 외 거래:
326.52
0.06
+0.02%
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $326.5 | $324.6 | $1.91 | 848,710.0 | +2.15% |
| 2025-07-22 | $321.7 | $313.0 | $8.69 | 1,189,204.0 | +1.04% |
| 2025-07-21 | $318.8 | $315.0 | $3.79 | 1,041,672.0 | +0.24% |
| 2025-07-18 | $322.1 | $315.0 | $7.11 | 1,390,456.0 | -1.65% |
| 2025-07-17 | $321.2 | $311.4 | $9.78 | 1,275,534.0 | +1.99% |
| 2025-07-16 | $318.7 | $311.1 | $7.62 | 1,594,141.0 | -1.09% |
| 2025-07-15 | $324.5 | $317.7 | $6.82 | 1,446,091.0 | +0.17% |
| 2025-07-14 | $321.0 | $314.7 | $6.27 | 1,861,925.0 | -0.97% |
| 2025-07-11 | $324.3 | $318.2 | $6.16 | 1,198,568.0 | -0.64% |
| 2025-07-10 | $325.3 | $318.2 | $7.06 | 1,463,268.0 | -0.08% |
| 2025-07-09 | $325.5 | $320.5 | $5.00 | 1,091,225.0 | -0.11% |
| 2025-07-08 | $323.7 | $319.0 | $4.68 | 2,021,686.0 | +0.93% |
| 2025-07-07 | $328.0 | $318.8 | $9.18 | 1,822,379.0 | -1.99% |
| 2025-07-03 | $330.1 | $321.4 | $8.71 | 2,274,830.0 | +5.10% |
| 2025-07-02 | $312.8 | $306.0 | $6.75 | 1,164,534.0 | +0.48% |
| 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% |
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 | $330.1 | $304.7 | $25.36 | 23,807,287.0 | +5.94% |
| 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% |
3.22%
0.41%
자본화:
|
볼륨(24시간):