Stockscreener 앱 받기
411.44
0.82%
3.445
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-04 | $415.8 | $401.9 | $13.90 | 1,465,370.0 | +0.84% |
| 2026-06-03 | $411.0 | $401.0 | $10.01 | 2,869,587.0 | -2.01% |
| 2026-06-02 | $416.7 | $401.0 | $15.65 | 3,181,281.0 | +0.54% |
| 2026-06-01 | $414.9 | $383.9 | $30.99 | 4,514,530.0 | +10.46% |
| 2026-05-29 | $378.0 | $372.3 | $5.76 | 3,178,677.0 | +0.29% |
| 2026-05-28 | $379.1 | $367.0 | $12.06 | 1,924,000.0 | -0.05% |
| 2026-05-27 | $383.8 | $370.4 | $13.45 | 2,354,676.0 | -2.02% |
| 2026-05-26 | $383.2 | $369.6 | $13.62 | 1,959,121.0 | +2.18% |
| 2026-05-22 | $381.6 | $361.5 | $20.01 | 2,184,203.0 | +4.22% |
| 2026-05-21 | $362.2 | $347.6 | $14.65 | 1,754,463.0 | +2.16% |
| 2026-05-20 | $351.4 | $331.6 | $19.81 | 2,026,260.0 | +3.78% |
| 2026-05-19 | $348.1 | $337.9 | $10.23 | 1,742,639.0 | -2.27% |
| 2026-05-18 | $350.1 | $341.5 | $8.57 | 1,859,735.0 | -0.36% |
| 2026-05-15 | $352.0 | $345.7 | $6.32 | 1,698,630.0 | -1.59% |
| 2026-05-14 | $355.2 | $348.5 | $6.75 | 1,475,482.0 | -0.48% |
| 2026-05-13 | $361.0 | $350.6 | $10.47 | 2,301,264.0 | -0.97% |
| 2026-05-12 | $362.0 | $355.6 | $6.43 | 1,981,607.0 | -1.69% |
| 2026-05-11 | $365.0 | $358.0 | $6.97 | 2,641,937.0 | +0.41% |
| 2026-05-08 | $365.0 | $353.2 | $11.83 | 2,317,142.0 | +1.63% |
| 2026-05-07 | $362.7 | $354.9 | $7.83 | 1,865,603.0 | +0.56% |
| 2026-05-06 | $355.5 | $347.5 | $8.00 | 2,420,112.0 | +0.36% |
| 2026-05-05 | $354.9 | $346.1 | $8.76 | 1,964,527.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $416.7 | $383.9 | $32.75 | 12,030,768.0 | +9.74% |
| 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% |
1.31%
2.77%
자본화:
|
볼륨(24시간):