Stockscreener 앱 받기
371.50
1.41%
-5.30
시간 외 거래:
373.84
2.34
+0.63%
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-15 | $385.3 | $369.1 | $16.25 | 1,622,228.0 | -1.41% |
| 2026-07-14 | $383.0 | $370.9 | $12.12 | 1,242,068.0 | -0.30% |
| 2026-07-13 | $391.0 | $375.1 | $15.88 | 1,337,718.0 | -1.63% |
| 2026-07-10 | $389.5 | $380.2 | $9.28 | 940,439.0 | -0.46% |
| 2026-07-09 | $386.3 | $368.3 | $18.00 | 1,585,126.0 | +3.18% |
| 2026-07-08 | $374.4 | $366.1 | $8.33 | 1,429,904.0 | +0.81% |
| 2026-07-07 | $380.0 | $365.6 | $14.36 | 1,570,672.0 | -1.25% |
| 2026-07-06 | $377.9 | $367.6 | $10.32 | 1,871,298.0 | +0.70% |
| 2026-07-02 | $381.8 | $370.5 | $11.28 | 2,063,193.0 | -1.22% |
| 2026-07-01 | $386.8 | $376.6 | $10.17 | 1,682,732.0 | +0.64% |
| 2026-06-30 | $381.6 | $368.4 | $13.13 | 2,915,598.0 | +0.70% |
| 2026-06-29 | $387.2 | $371.4 | $15.82 | 2,674,551.0 | -1.21% |
| 2026-06-26 | $381.9 | $358.8 | $23.14 | 3,903,753.0 | +2.45% |
| 2026-06-25 | $378.5 | $363.7 | $14.76 | 2,170,791.0 | -1.12% |
| 2026-06-24 | $379.6 | $371.6 | $8.03 | 1,930,869.0 | -1.76% |
| 2026-06-23 | $386.6 | $377.3 | $9.22 | 2,237,537.0 | -2.57% |
| 2026-06-22 | $392.0 | $378.2 | $13.80 | 2,953,542.0 | +0.43% |
| 2026-06-18 | $401.2 | $385.4 | $15.75 | 7,074,273.0 | -0.57% |
| 2026-06-17 | $403.4 | $386.5 | $16.92 | 2,366,735.0 | +0.45% |
| 2026-06-16 | $398.3 | $387.2 | $11.08 | 1,614,991.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $391.0 | $365.6 | $25.37 | 16,967,606.0 | -1.02% |
| 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% |
0.42%
0.11%
자본화:
|
볼륨(24시간):