Stockscreener 앱 받기
318.80
0.54%
-1.74
시간 외 거래:
321.00
2.20
+0.69%
Cadence Design Systems Inc 주식 (CDNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $319.4 | $312.9 | $6.50 | 1,462,681.0 | -0.54% |
| 2026-01-07 | $324.7 | $314.4 | $10.32 | 1,416,988.0 | +1.88% |
| 2026-01-06 | $316.0 | $300.9 | $15.16 | 2,652,181.0 | +4.46% |
| 2026-01-05 | $314.2 | $300.4 | $13.77 | 4,010,211.0 | -2.96% |
| 2026-01-02 | $316.0 | $306.4 | $9.59 | 1,267,520.0 | -0.70% |
| 2025-12-31 | $316.0 | $312.1 | $3.94 | 998,199.0 | -0.96% |
| 2025-12-30 | $319.0 | $315.1 | $3.86 | 990,313.0 | -0.66% |
| 2025-12-29 | $321.7 | $316.6 | $5.10 | 971,741.0 | -0.37% |
| 2025-12-26 | $319.3 | $317.0 | $2.30 | 545,572.0 | +0.36% |
| 2025-12-24 | $318.1 | $315.4 | $2.76 | 359,858.0 | +0.26% |
| 2025-12-23 | $317.4 | $314.5 | $2.86 | 893,389.0 | -0.20% |
| 2025-12-22 | $318.4 | $314.7 | $3.69 | 1,101,867.0 | +0.84% |
| 2025-12-19 | $319.3 | $313.8 | $5.52 | 3,944,626.0 | -0.06% |
| 2025-12-18 | $322.4 | $314.4 | $8.06 | 1,807,977.0 | +0.66% |
| 2025-12-17 | $319.9 | $310.9 | $8.95 | 1,526,247.0 | -2.04% |
| 2025-12-16 | $323.0 | $316.4 | $6.58 | 2,046,061.0 | +0.35% |
| 2025-12-15 | $327.8 | $317.7 | $10.11 | 1,629,168.0 | -1.48% |
| 2025-12-12 | $335.2 | $322.6 | $12.59 | 1,441,899.0 | -3.64% |
| 2025-12-11 | $338.0 | $329.4 | $8.65 | 1,094,815.0 | -0.78% |
| 2025-12-10 | $341.3 | $333.2 | $8.07 | 1,140,799.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $324.7 | $300.4 | $24.31 | 12,272,262.0 | +1.99% |
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% |
1.69%
1.60%
자본화:
|
볼륨(24시간):