loading

Cadence Design Systems Inc 주식 (CDNS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-26 $351.1 $347.0 $4.10 1,302,318.0 -0.27%
2025-09-25 $355.0 $350.0 $5.00 1,919,382.0 -1.65%
2025-09-24 $366.7 $355.8 $10.91 1,489,206.0 -2.55%
2025-09-23 $371.8 $364.0 $7.86 1,527,371.0 -1.89%
2025-09-22 $373.9 $364.7 $9.20 1,613,820.0 +0.01%
2025-09-19 $374.3 $365.5 $8.79 4,999,219.0 +2.32%
2025-09-18 $366.1 $356.4 $9.62 1,760,054.0 +5.07%
2025-09-17 $349.9 $341.2 $8.68 1,670,567.0 -0.50%
2025-09-16 $352.6 $347.9 $4.62 1,458,785.0 -0.71%
2025-09-15 $352.0 $342.3 $9.74 1,403,786.0 +2.34%
2025-09-12 $355.1 $342.1 $12.98 1,616,746.0 -3.16%
2025-09-11 $357.8 $338.9 $18.86 3,569,654.0 +4.78%
2025-09-10 $348.5 $326.4 $22.18 5,844,240.0 -6.42%
2025-09-09 $362.7 $356.4 $6.31 1,244,373.0 +0.31%
2025-09-08 $361.4 $353.0 $8.36 1,761,904.0 +2.74%
2025-09-05 $355.3 $345.9 $9.43 1,115,279.0 +0.48%
2025-09-04 $350.1 $344.4 $5.69 904,106.0 +0.58%
2025-09-03 $347.4 $340.6 $6.86 1,140,416.0 +1.32%
2025-09-02 $346.9 $340.7 $6.19 1,194,749.0 -2.17%
2025-08-29 $355.2 $346.2 $9.04 1,294,074.0 -1.09%
2025-08-28 $355.5 $347.7 $7.77 1,080,481.0 +2.14%

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
2025-09 $374.3 $326.4 $47.95 38,838,293.0 -0.09%
2025-08 $369.1 $339.6 $29.52 29,925,590.0 -3.88%
2025-07 $376.4 $304.7 $71.71 41,594,131.0 +18.31%
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

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%
software_application ADP
$291.54
price up icon 0.92%
$202.37
price up icon 0.08%
$360.37
price up icon 1.75%
$140.25
price down icon 2.23%
$698.26
price up icon 0.81%
자본화:     |  볼륨(24시간):