Stockscreener 앱 받기
287.07
0.90%
2.57
시간 외 거래:
286.51
-0.56
-0.20%
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $288.2 | $280.3 | $7.87 | 2,903,438.0 | +0.90% |
| 2025-05-29 | $294.1 | $276.6 | $17.52 | 6,279,900.0 | -1.42% |
| 2025-05-28 | $323.4 | $284.3 | $39.09 | 6,947,444.0 | -10.67% |
| 2025-05-27 | $323.3 | $318.1 | $5.18 | 1,436,409.0 | +2.40% |
| 2025-05-23 | $317.3 | $311.6 | $5.63 | 1,010,287.0 | -0.35% |
| 2025-05-22 | $318.6 | $313.9 | $4.69 | 1,480,624.0 | -0.29% |
| 2025-05-21 | $322.6 | $316.3 | $6.33 | 1,868,869.0 | -0.94% |
| 2025-05-20 | $321.0 | $315.4 | $5.64 | 1,326,502.0 | +0.08% |
| 2025-05-19 | $322.3 | $317.4 | $4.86 | 1,509,120.0 | -0.39% |
| 2025-05-16 | $322.2 | $317.2 | $5.01 | 1,574,208.0 | +0.88% |
| 2025-05-15 | $321.9 | $317.7 | $4.13 | 1,496,293.0 | -0.19% |
| 2025-05-14 | $321.9 | $316.8 | $5.07 | 1,460,985.0 | +0.23% |
| 2025-05-13 | $319.6 | $311.6 | $8.00 | 1,706,712.0 | +2.21% |
| 2025-05-12 | $320.0 | $308.6 | $11.42 | 2,438,419.0 | +1.96% |
| 2025-05-09 | $309.5 | $303.8 | $5.71 | 1,479,774.0 | -0.71% |
| 2025-05-08 | $313.0 | $307.7 | $5.30 | 1,608,277.0 | -0.12% |
| 2025-05-07 | $310.9 | $304.8 | $6.11 | 1,773,222.0 | +0.84% |
| 2025-05-06 | $308.6 | $302.3 | $6.36 | 1,627,885.0 | -0.99% |
| 2025-05-05 | $312.0 | $305.6 | $6.38 | 1,793,820.0 | +0.22% |
| 2025-05-02 | $310.6 | $304.2 | $6.39 | 1,935,053.0 | +2.81% |
| 2025-05-01 | $304.7 | $299.4 | $5.29 | 2,301,868.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $323.4 | $276.6 | $46.78 | 48,862,547.0 | -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% |
3.55%
0.45%
자본화:
|
볼륨(24시간):