Stockscreener 앱 받기
258.34
4.40%
-11.89
시간 외 거래:
258.34
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $270.4 | $256.8 | $13.61 | 4,198,471.0 | -4.40% |
| 2025-02-20 | $277.6 | $268.7 | $8.92 | 3,590,977.0 | -1.39% |
| 2025-02-19 | $286.5 | $264.6 | $21.87 | 7,444,543.0 | -8.78% |
| 2025-02-18 | $300.9 | $292.6 | $8.29 | 2,726,377.0 | +1.78% |
| 2025-02-14 | $296.0 | $292.0 | $4.05 | 2,065,376.0 | -0.33% |
| 2025-02-13 | $297.5 | $293.5 | $4.04 | 1,671,913.0 | +0.72% |
| 2025-02-12 | $298.1 | $292.0 | $6.13 | 1,036,464.0 | -3.23% |
| 2025-02-11 | $304.1 | $298.6 | $5.48 | 795,780.0 | -0.58% |
| 2025-02-10 | $305.9 | $301.2 | $4.66 | 1,139,493.0 | +1.99% |
| 2025-02-07 | $309.9 | $297.4 | $12.52 | 1,140,020.0 | -1.07% |
| 2025-02-06 | $306.8 | $300.7 | $6.09 | 798,114.0 | +0.09% |
| 2025-02-05 | $303.7 | $295.8 | $7.90 | 959,189.0 | +0.99% |
| 2025-02-04 | $300.3 | $295.1 | $5.17 | 998,221.0 | +0.46% |
| 2025-02-03 | $299.5 | $289.8 | $9.63 | 1,387,648.0 | +0.23% |
| 2025-01-31 | $304.7 | $297.3 | $7.39 | 1,261,784.0 | -0.05% |
| 2025-01-30 | $298.3 | $292.0 | $6.28 | 1,287,503.0 | +2.72% |
| 2025-01-29 | $298.6 | $288.4 | $10.24 | 1,357,388.0 | -3.15% |
| 2025-01-28 | $299.5 | $285.3 | $14.26 | 2,216,632.0 | +3.25% |
| 2025-01-27 | $309.9 | $285.1 | $24.86 | 3,622,152.0 | -9.55% |
| 2025-01-24 | $325.0 | $317.6 | $7.47 | 1,354,920.0 | -1.24% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $309.9 | $256.8 | $53.06 | 34,151,057.0 | -13.20% |
| 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% |
7.48%
자본화:
|
볼륨(24시간):