Stockscreener 앱 받기
260.22
0.37%
0.96
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $263.2 | $257.9 | $5.28 | 1,914,436.0 | +0.37% |
| 2025-04-16 | $262.1 | $254.5 | $7.59 | 2,170,475.0 | -1.91% |
| 2025-04-15 | $266.1 | $260.8 | $5.28 | 1,828,031.0 | +1.44% |
| 2025-04-14 | $265.6 | $257.6 | $7.94 | 1,452,725.0 | +0.42% |
| 2025-04-11 | $260.4 | $248.6 | $11.86 | 1,644,270.0 | +2.15% |
| 2025-04-10 | $258.6 | $245.0 | $13.56 | 2,603,256.0 | -4.02% |
| 2025-04-09 | $266.6 | $229.6 | $37.05 | 4,252,722.0 | +14.25% |
| 2025-04-08 | $244.3 | $228.2 | $16.10 | 2,281,559.0 | -0.93% |
| 2025-04-07 | $245.7 | $221.6 | $24.10 | 4,136,243.0 | +0.40% |
| 2025-04-04 | $246.2 | $232.4 | $13.84 | 4,201,196.0 | -6.44% |
| 2025-04-03 | $255.2 | $245.4 | $9.77 | 2,993,979.0 | -6.05% |
| 2025-04-02 | $265.7 | $253.4 | $12.29 | 1,853,576.0 | +2.38% |
| 2025-04-01 | $259.5 | $251.8 | $7.66 | 1,420,102.0 | +1.75% |
| 2025-03-31 | $255.0 | $248.5 | $6.45 | 2,258,977.0 | -0.92% |
| 2025-03-28 | $263.2 | $255.9 | $7.37 | 1,248,901.0 | -2.23% |
| 2025-03-27 | $264.0 | $258.2 | $5.77 | 1,301,123.0 | -0.33% |
| 2025-03-26 | $269.3 | $262.5 | $6.79 | 1,357,466.0 | -2.12% |
| 2025-03-25 | $269.7 | $266.0 | $3.74 | 1,232,202.0 | +0.73% |
| 2025-03-24 | $268.2 | $264.0 | $4.24 | 1,997,674.0 | +1.80% |
| 2025-03-21 | $266.9 | $252.1 | $14.89 | 5,317,794.0 | +1.52% |
| 2025-03-20 | $259.9 | $254.9 | $4.98 | 1,678,722.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $266.6 | $221.6 | $45.09 | 34,667,006.0 | +2.32% |
| 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% |
1.78%
0.37%
자본화:
|
볼륨(24시간):