Stockscreener 앱 받기
337.07
1.04%
-3.55
시간 외 거래:
338.50
1.43
+0.42%
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-05 | $348.0 | $335.7 | $12.30 | 1,638,964.0 | -1.04% |
| 2026-08-04 | $349.1 | $339.3 | $9.82 | 2,009,450.0 | +1.33% |
| 2026-08-03 | $344.4 | $331.7 | $12.77 | 1,816,978.0 | -1.09% |
| 2026-07-31 | $344.8 | $334.2 | $10.52 | 1,508,417.0 | +2.11% |
| 2026-07-30 | $342.5 | $329.6 | $12.91 | 2,667,883.0 | +0.02% |
| 2026-07-29 | $351.0 | $332.6 | $18.44 | 3,418,950.0 | -3.47% |
| 2026-07-28 | $355.6 | $335.2 | $20.43 | 4,907,529.0 | +1.80% |
| 2026-07-27 | $342.3 | $334.4 | $7.89 | 3,647,342.0 | +3.79% |
| 2026-07-24 | $335.5 | $326.0 | $9.58 | 2,994,293.0 | -1.28% |
| 2026-07-23 | $340.3 | $328.9 | $11.42 | 2,161,379.0 | -1.94% |
| 2026-07-22 | $346.3 | $334.6 | $11.74 | 2,340,143.0 | -2.21% |
| 2026-07-21 | $347.1 | $328.4 | $18.77 | 2,679,048.0 | +4.46% |
| 2026-07-20 | $339.1 | $328.8 | $10.36 | 2,116,907.0 | -0.05% |
| 2026-07-17 | $342.3 | $320.1 | $22.22 | 5,187,218.0 | -9.47% |
| 2026-07-16 | $369.1 | $358.7 | $10.39 | 1,455,953.0 | -1.84% |
| 2026-07-15 | $385.3 | $369.1 | $16.25 | 1,622,228.0 | -1.41% |
| 2026-07-14 | $383.0 | $370.9 | $12.12 | 1,242,068.0 | -0.30% |
| 2026-07-13 | $391.0 | $375.1 | $15.88 | 1,337,718.0 | -1.63% |
| 2026-07-10 | $389.5 | $380.2 | $9.28 | 940,439.0 | -0.46% |
| 2026-07-09 | $386.3 | $368.3 | $18.00 | 1,585,126.0 | +3.18% |
| 2026-07-08 | $374.4 | $366.1 | $8.33 | 1,429,904.0 | +0.81% |
| 2026-07-07 | $380.0 | $365.6 | $14.36 | 1,570,672.0 | -1.25% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $349.1 | $331.7 | $17.44 | 7,104,356.0 | -0.82% |
| 2026-07 | $391.0 | $320.1 | $70.93 | 50,430,440.0 | -9.45% |
| 2026-06 | $416.7 | $358.8 | $57.93 | 59,138,114.0 | +0.10% |
| 2026-05 | $383.8 | $331.6 | $52.25 | 42,627,116.0 | +13.76% |
| 2026-04 | $338.6 | $263.4 | $75.17 | 52,308,845.0 | +18.61% |
| 2026-03 | $311.2 | $268.8 | $42.44 | 51,359,336.0 | -7.81% |
| 2026-02 | $311.7 | $262.7 | $48.95 | 65,173,110.0 | +1.70% |
| 2026-01 | $328.6 | $293.4 | $35.20 | 38,579,834.0 | -5.19% |
Cadence Design Systems Inc 주식 (CDNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $341.3 | $306.8 | $34.48 | 30,120,024.0 | +1.21% |
| 2025-11 | $341.7 | $295.2 | $46.52 | 35,646,139.0 | -7.93% |
| 2025-10 | $357.5 | $318.0 | $39.50 | 39,965,484.0 | -3.58% |
| 2025-09 | $374.3 | $326.4 | $47.95 | 39,921,067.0 | +0.24% |
| 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
| 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% |
0.71%
0.20%
자본화:
|
볼륨(24시간):