Stockscreener 앱 받기
256.69
2.23%
-5.85
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $263.2 | $255.9 | $7.37 | 1,248,901.0 | -2.23% |
| 2025-03-27 | $264.0 | $258.2 | $5.77 | 1,301,123.0 | -0.33% |
| 2025-03-26 | $269.3 | $262.5 | $6.79 | 1,357,466.0 | -2.12% |
| 2025-03-25 | $269.7 | $266.0 | $3.74 | 1,232,202.0 | +0.73% |
| 2025-03-24 | $268.2 | $264.0 | $4.24 | 1,997,674.0 | +1.80% |
| 2025-03-21 | $266.9 | $252.1 | $14.89 | 5,317,794.0 | +1.52% |
| 2025-03-20 | $259.9 | $254.9 | $4.98 | 1,678,722.0 | -0.08% |
| 2025-03-19 | $262.1 | $254.1 | $8.06 | 2,686,322.0 | +1.90% |
| 2025-03-18 | $256.0 | $251.3 | $4.64 | 1,726,544.0 | -0.48% |
| 2025-03-17 | $258.1 | $246.2 | $11.89 | 2,671,023.0 | +3.10% |
| 2025-03-14 | $248.0 | $241.5 | $6.54 | 2,036,607.0 | +2.43% |
| 2025-03-13 | $247.2 | $239.8 | $7.40 | 2,100,916.0 | +0.98% |
| 2025-03-12 | $245.0 | $239.1 | $5.85 | 2,270,238.0 | +2.12% |
| 2025-03-11 | $238.4 | $230.1 | $8.32 | 2,554,291.0 | +0.12% |
| 2025-03-10 | $238.8 | $231.5 | $7.29 | 2,970,761.0 | -3.80% |
| 2025-03-07 | $245.1 | $233.8 | $11.29 | 2,372,695.0 | +0.02% |
| 2025-03-06 | $245.3 | $237.5 | $7.80 | 2,636,867.0 | -0.63% |
| 2025-03-05 | $246.8 | $238.7 | $8.14 | 1,573,864.0 | +1.41% |
| 2025-03-04 | $244.5 | $240.7 | $3.81 | 652,985.0 | -0.19% |
| 2025-03-03 | $253.4 | $240.3 | $13.10 | 2,006,866.0 | -3.50% |
| 2025-02-28 | $253.8 | $245.8 | $7.96 | 2,030,326.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $269.7 | $230.1 | $39.62 | 43,642,762.0 | +2.47% |
| 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% |
10.84%
4.08%
자본화:
|
볼륨(24시간):