Stockscreener 앱 받기
313.47
2.32%
7.12
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $312.0 | $306.3 | $5.63 | 873,761.0 | +1.76% |
| 2025-11-26 | $308.2 | $304.0 | $4.15 | 1,394,736.0 | +0.89% |
| 2025-11-25 | $305.8 | $298.2 | $7.58 | 1,974,984.0 | -0.27% |
| 2025-11-24 | $305.7 | $299.6 | $6.07 | 2,921,311.0 | +1.29% |
| 2025-11-21 | $303.9 | $295.2 | $8.72 | 1,743,001.0 | -0.52% |
| 2025-11-20 | $316.7 | $301.6 | $15.08 | 1,560,095.0 | -1.51% |
| 2025-11-19 | $310.1 | $302.4 | $7.69 | 1,431,768.0 | +1.17% |
| 2025-11-18 | $310.3 | $302.1 | $8.20 | 2,011,199.0 | -2.60% |
| 2025-11-17 | $315.8 | $309.6 | $6.19 | 1,517,530.0 | -1.16% |
| 2025-11-14 | $319.6 | $310.6 | $9.00 | 1,363,088.0 | -0.34% |
| 2025-11-13 | $317.5 | $313.0 | $4.48 | 1,772,077.0 | +0.14% |
| 2025-11-12 | $321.6 | $314.8 | $6.87 | 1,649,161.0 | -0.93% |
| 2025-11-11 | $326.8 | $316.2 | $10.57 | 1,904,845.0 | -3.17% |
| 2025-11-10 | $330.8 | $323.3 | $7.52 | 2,006,813.0 | +1.20% |
| 2025-11-07 | $326.6 | $319.2 | $7.42 | 1,615,712.0 | +0.18% |
| 2025-11-06 | $327.3 | $318.6 | $8.69 | 3,177,391.0 | -0.97% |
| 2025-11-05 | $332.6 | $324.2 | $8.32 | 2,226,455.0 | -1.68% |
| 2025-11-04 | $336.1 | $325.6 | $10.47 | 3,046,018.0 | -0.65% |
| 2025-11-03 | $341.7 | $331.0 | $10.70 | 1,454,904.0 | -0.97% |
| 2025-10-31 | $340.7 | $336.2 | $4.51 | 1,425,938.0 | +0.77% |
| 2025-10-30 | $342.2 | $333.4 | $8.79 | 1,555,337.0 | -1.56% |
| 2025-10-29 | $347.0 | $334.0 | $13.00 | 2,411,393.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $341.7 | $295.2 | $46.52 | 35,644,849.0 | -7.95% |
| 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% |
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% |
1.04%
자본화:
|
볼륨(24시간):