Stockscreener 앱 받기
305.60
2.24%
6.70
시장 영업 전:
307.89
2.29
+0.75%
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-17 | $307.1 | $302.6 | $4.44 | 1,510,061.0 | +2.24% |
| 2025-01-16 | $304.1 | $298.7 | $5.38 | 1,398,677.0 | -0.61% |
| 2025-01-15 | $304.0 | $300.3 | $3.65 | 1,512,313.0 | +2.22% |
| 2025-01-14 | $295.3 | $289.0 | $6.33 | 1,216,583.0 | +0.58% |
| 2025-01-13 | $298.4 | $290.9 | $7.44 | 1,777,819.0 | -2.17% |
| 2025-01-10 | $302.7 | $297.3 | $5.40 | 1,265,936.0 | -1.23% |
| 2025-01-08 | $306.8 | $301.4 | $5.35 | 988,020.0 | +0.35% |
| 2025-01-07 | $308.9 | $298.5 | $10.41 | 1,335,405.0 | -2.10% |
| 2025-01-06 | $315.6 | $306.5 | $9.09 | 1,476,544.0 | +1.41% |
| 2025-01-03 | $306.2 | $297.6 | $8.61 | 1,092,508.0 | +2.08% |
| 2025-01-02 | $306.1 | $295.8 | $10.26 | 1,086,093.0 | -0.93% |
| 2024-12-31 | $303.1 | $299.8 | $3.32 | 865,556.0 | -0.46% |
| 2024-12-30 | $304.4 | $298.2 | $6.18 | 1,136,283.0 | -1.04% |
| 2024-12-27 | $306.8 | $300.9 | $5.83 | 946,354.0 | -1.19% |
| 2024-12-26 | $310.2 | $305.5 | $4.77 | 689,833.0 | +0.04% |
| 2024-12-24 | $308.9 | $303.1 | $5.79 | 573,262.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $315.6 | $289.0 | $26.55 | 16,170,020.0 | +1.71% |
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% |
8.04%
0.02%
자본화:
|
볼륨(24시간):