Stockscreener 앱 받기
316.49
2.21%
6.84
시간 외 거래:
316.50
0.010
+0.00%
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $318.1 | $305.2 | $12.96 | 2,291,346.0 | +2.21% |
| 2026-10-22 | $319.5 | $306.4 | $13.07 | 2,893,496.0 | -5.04% |
| 2026-10-21 | $331.5 | $322.8 | $8.66 | 2,172,592.0 | +1.94% |
| 2026-10-20 | $325.6 | $316.7 | $8.92 | 1,741,623.0 | -1.84% |
| 2026-10-19 | $329.8 | $321.6 | $8.26 | 1,854,742.0 | +1.99% |
| 2026-10-16 | $326.6 | $316.6 | $10.04 | 2,502,461.0 | -1.50% |
| 2026-10-15 | $328.1 | $315.9 | $12.14 | 2,579,028.0 | -1.54% |
| 2026-10-14 | $336.0 | $325.8 | $10.11 | 2,910,435.0 | -1.42% |
| 2026-10-13 | $344.1 | $333.8 | $10.33 | 2,309,373.0 | -4.08% |
| 2026-10-12 | $354.6 | $346.8 | $7.73 | 1,294,362.0 | -1.25% |
| 2026-10-09 | $356.0 | $350.1 | $5.88 | 1,306,827.0 | +1.15% |
| 2026-10-08 | $357.9 | $347.6 | $10.24 | 1,562,873.0 | -2.04% |
| 2026-10-07 | $361.5 | $353.8 | $7.63 | 1,856,270.0 | -0.95% |
| 2026-10-06 | $361.9 | $354.3 | $7.64 | 1,595,113.0 | +1.72% |
| 2026-10-05 | $360.1 | $352.0 | $8.14 | 1,952,500.0 | +0.61% |
| 2026-10-02 | $356.5 | $341.8 | $14.75 | 2,098,092.0 | +0.18% |
| 2026-10-01 | $355.0 | $337.9 | $17.18 | 3,284,434.0 | +6.22% |
| 2026-09-30 | $335.0 | $321.0 | $13.99 | 2,969,994.0 | +1.86% |
| 2026-09-29 | $324.2 | $314.0 | $10.25 | 2,609,367.0 | -0.77% |
| 2026-09-28 | $329.4 | $317.9 | $11.46 | 1,996,006.0 | +0.17% |
| 2026-09-25 | $330.8 | $322.8 | $8.03 | 2,697,039.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $361.9 | $305.2 | $56.72 | 36,205,567.0 | -4.15% |
| 2026-09 | $335.0 | $273.1 | $61.93 | 57,441,721.0 | -2.54% |
| 2026-08 | $349.1 | $311.4 | $37.68 | 42,486,491.0 | -0.31% |
| 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% |
3.24%
4.62%
자본화:
|
볼륨(24시간):