Stockscreener 앱 받기
351.01
0.48%
1.68
시간 외 거래:
350.98
-0.03
-0.01%
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-27 | $347.7 | $343.1 | $4.57 | 1,068,965.0 | +0.83% |
| 2025-08-26 | $345.6 | $343.1 | $2.42 | 1,716,366.0 | -0.34% |
| 2025-08-25 | $349.1 | $344.7 | $4.39 | 1,022,023.0 | -1.27% |
| 2025-08-22 | $355.0 | $346.8 | $8.17 | 1,198,016.0 | +0.59% |
| 2025-08-21 | $348.8 | $343.5 | $5.33 | 1,037,567.0 | +0.61% |
| 2025-08-20 | $346.4 | $339.6 | $6.81 | 1,778,796.0 | -0.41% |
| 2025-08-19 | $355.5 | $346.1 | $9.44 | 1,819,600.0 | -2.63% |
| 2025-08-18 | $356.9 | $348.1 | $8.85 | 1,495,789.0 | +1.82% |
| 2025-08-15 | $351.0 | $344.8 | $6.24 | 1,567,061.0 | +0.28% |
| 2025-08-14 | $350.0 | $346.3 | $3.72 | 1,219,237.0 | -0.06% |
| 2025-08-13 | $356.4 | $346.1 | $10.31 | 1,207,621.0 | -1.27% |
| 2025-08-12 | $353.7 | $345.5 | $8.18 | 1,246,638.0 | +1.29% |
| 2025-08-11 | $354.2 | $346.8 | $7.39 | 1,624,058.0 | -0.84% |
| 2025-08-08 | $357.6 | $351.5 | $6.09 | 1,372,974.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $355.3 | $340.6 | $14.74 | 5,469,829.0 | +0.17% |
| 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% |
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% |
1.73%
1.10%
자본화:
|
볼륨(24시간):