Stockscreener 앱 받기
278.72
0.52%
-1.47
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $280.3 | $271.3 | $8.92 | 1,510,736.0 | -0.52% |
| 2026-04-01 | $281.6 | $274.7 | $6.94 | 1,760,300.0 | +0.83% |
| 2026-03-31 | $278.6 | $271.6 | $7.01 | 1,882,830.0 | +2.58% |
| 2026-03-30 | $276.4 | $268.8 | $7.57 | 2,150,861.0 | -0.33% |
| 2026-03-27 | $280.4 | $271.1 | $9.38 | 2,186,284.0 | -3.15% |
| 2026-03-26 | $284.2 | $278.0 | $6.16 | 2,001,417.0 | -0.27% |
| 2026-03-25 | $290.4 | $277.6 | $12.72 | 2,615,761.0 | -1.03% |
| 2026-03-24 | $290.5 | $277.0 | $13.50 | 2,830,900.0 | -2.80% |
| 2026-03-23 | $299.3 | $286.8 | $12.50 | 3,531,404.0 | +3.04% |
| 2026-03-20 | $287.4 | $281.5 | $5.93 | 3,345,891.0 | -1.22% |
| 2026-03-19 | $292.6 | $284.4 | $8.26 | 1,573,293.0 | -0.77% |
| 2026-03-18 | $295.3 | $289.5 | $5.80 | 1,665,514.0 | -1.40% |
| 2026-03-17 | $300.9 | $292.5 | $8.45 | 1,339,157.0 | +0.35% |
| 2026-03-16 | $295.4 | $288.0 | $7.43 | 1,510,020.0 | +1.98% |
| 2026-03-13 | $292.0 | $283.3 | $8.69 | 1,829,065.0 | -1.13% |
| 2026-03-12 | $296.5 | $289.2 | $7.32 | 2,491,386.0 | -1.31% |
| 2026-03-11 | $296.0 | $287.0 | $9.00 | 2,049,142.0 | +0.30% |
| 2026-03-10 | $299.1 | $290.5 | $8.59 | 2,081,373.0 | -1.60% |
| 2026-03-09 | $300.3 | $289.4 | $10.90 | 2,492,087.0 | +0.37% |
| 2026-03-06 | $302.0 | $294.3 | $7.75 | 2,603,576.0 | -0.97% |
| 2026-03-05 | $311.2 | $297.5 | $13.70 | 3,706,706.0 | -1.83% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $281.6 | $271.3 | $10.26 | 4,781,772.0 | +0.31% |
| 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% |
1.36%
1.96%
자본화:
|
볼륨(24시간):