Scarica l'app Stockscreener
287.48
0.77%
+2.20
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storico Dei Prezzi Delle Azioni Di Cadence Design Systems, Inc. (CDNS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-10 | $290.5 | $285.3 | $5.26 | 814,526.0 | +0.77% |
| 2024-05-09 | $287.2 | $282.2 | $4.98 | 988,243.0 | +0.96% |
| 2024-05-08 | $284.6 | $281.4 | $3.26 | 1,225,723.0 | -0.52% |
| 2024-05-07 | $288.4 | $283.8 | $4.62 | 1,009,580.0 | -0.40% |
| 2024-05-06 | $285.2 | $280.3 | $4.95 | 1,002,712.0 | +1.26% |
| 2024-05-03 | $284.3 | $279.3 | $4.98 | 1,358,342.0 | +1.88% |
| 2024-05-02 | $277.4 | $270.4 | $7.06 | 1,612,823.0 | +0.69% |
| 2024-05-01 | $280.8 | $273.2 | $7.58 | 2,055,654.0 | -0.39% |
| 2024-04-30 | $282.8 | $275.4 | $7.44 | 1,672,901.0 | -2.43% |
| 2024-04-29 | $285.7 | $280.2 | $5.53 | 1,382,159.0 | +0.03% |
| 2024-04-26 | $287.4 | $278.5 | $8.94 | 2,108,568.0 | +1.92% |
| 2024-04-25 | $279.6 | $273.5 | $6.09 | 2,015,545.0 | -0.21% |
| 2024-04-24 | $284.1 | $276.7 | $7.38 | 2,266,366.0 | -1.46% |
| 2024-04-23 | $286.0 | $275.5 | $10.48 | 4,485,455.0 | -1.14% |
| 2024-04-22 | $287.1 | $281.0 | $6.14 | 2,558,326.0 | +1.70% |
| 2024-04-19 | $286.7 | $279.6 | $7.07 | 1,869,167.0 | -1.98% |
| 2024-04-18 | $296.2 | $282.6 | $13.56 | 2,685,299.0 | -2.66% |
| 2024-04-17 | $303.6 | $293.6 | $10.03 | 1,102,842.0 | -2.36% |
| 2024-04-16 | $302.0 | $296.6 | $5.47 | 1,620,552.0 | -0.25% |
| 2024-04-15 | $310.7 | $299.7 | $11.05 | 1,336,585.0 | -1.40% |
| 2024-04-12 | $306.9 | $304.0 | $2.87 | 1,114,898.0 | -1.37% |
| 2024-04-11 | $310.8 | $304.0 | $6.81 | 1,286,499.0 | +1.81% |
Cadence Design Systems, Inc. Stock (CDNS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cadence Design Systems, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CDNS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cadence Design Systems, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cadence Design Systems, Inc. Storia dei prezzi delle azioni (CDNS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $290.5 | $270.4 | $20.15 | 10,882,129.0 | +4.30% |
| 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. Storia dei prezzi delle azioni (CDNS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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. Storia dei prezzi delle azioni (CDNS) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
5.62%
0.15%
Capitalizzazione:
|
Volume (24 ore):