Skip to main content

Synopsys Inc (NQ: SNPS )

573.62 +0.27 (+0.05%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 460.45 462.34 451.10 454.96 3,080,151 -9.87(-2.12%)
May 30, 2023 454.17 468.03 452.00 464.83 2,692,383 +20.10(+4.52%)
May 26, 2023 434.30 450.00 434.30 444.73 1,903,554 +10.53(+2.43%)
May 25, 2023 410.03 440.63 409.83 434.20 2,576,575 +38.81(+9.82%)
May 24, 2023 390.58 398.00 390.20 395.39 830,116 +2.30(+0.59%)
May 23, 2023 399.61 399.68 392.00 393.09 844,370 -8.59(-2.14%)
May 22, 2023 405.76 408.11 398.40 401.68 1,078,684 -6.82(-1.67%)
May 19, 2023 413.03 418.40 407.47 408.50 1,296,795 -1.21(-0.30%)
May 18, 2023 387.50 410.91 386.50 409.71 2,005,877 +32.63(+8.65%)
May 17, 2023 377.35 380.06 374.20 377.08 1,102,734 +1.94(+0.52%)
May 16, 2023 370.74 377.00 370.21 375.14 859,578 +1.86(+0.50%)
May 15, 2023 368.12 373.37 365.67 373.28 856,794 +4.44(+1.20%)
May 12, 2023 368.58 369.51 365.60 368.84 761,831 +0.88(+0.24%)
May 11, 2023 370.47 370.81 365.58 367.96 597,700 -2.16(-0.58%)
May 10, 2023 370.66 372.76 365.46 370.12 562,997 +3.17(+0.86%)
May 09, 2023 369.50 370.07 366.05 366.95 559,897 -4.79(-1.29%)
May 08, 2023 371.39 373.39 367.34 371.74 628,468 +0.18(+0.05%)
May 05, 2023 368.32 372.35 366.89 371.56 678,971 +4.88(+1.33%)
May 04, 2023 368.11 370.85 366.10 366.68 551,780 -1.32(-0.36%)
May 03, 2023 369.06 373.77 366.10 368.00 580,345 -0.83(-0.23%)
May 02, 2023 372.20 374.80 367.15 368.83 648,538 -2.79(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.