309.46
price up icon0.43%   1.31
after-market 시간 외 거래: 309.46
loading

Cadence Design Systems Inc 주식 (CDNS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $311.0 $304.7 $6.26 1,274,354.0 +0.00%
2025-06 $315.9 $285.5 $30.42 35,540,108.0 +7.80%
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

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

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%
$373.30
price down icon 7.65%
software_application ADP
$310.13
price up icon 0.56%
$197.58
price down icon 3.45%
$112.67
price down icon 2.32%
$392.10
price up icon 1.35%
$92.13
price down icon 1.25%
자본화:     |  볼륨(24시간):