Skip to main content

Synopsys Inc (NQ: SNPS )

575.60 +2.25 (+0.39%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.81 26.88 26.47 26.49 758,726 -0.23(-0.86%)
May 23, 2011 26.66 26.80 26.64 26.72 903,775 -0.29(-1.07%)
May 20, 2011 26.85 27.11 26.48 27.01 2,091,090 +0.20(+0.75%)
May 19, 2011 27.22 27.63 26.45 26.81 2,032,762 -0.92(-3.32%)
May 18, 2011 27.11 27.80 27.03 27.73 756,254 +0.51(+1.87%)
May 17, 2011 27.14 27.27 26.91 27.22 494,456 +0.03(+0.11%)
May 16, 2011 27.39 27.60 27.18 27.19 416,946 -0.42(-1.52%)
May 13, 2011 27.87 27.90 27.52 27.61 509,882 -0.22(-0.79%)
May 12, 2011 27.28 27.89 27.24 27.83 629,132 +0.50(+1.83%)
May 11, 2011 27.53 27.69 27.22 27.33 499,938 -0.28(-1.01%)
May 10, 2011 27.40 27.66 27.28 27.61 622,789 +0.22(+0.80%)
May 09, 2011 26.92 27.45 26.71 27.39 726,825 +0.55(+2.05%)
May 06, 2011 27.12 27.29 26.75 26.84 371,699 +0.03(+0.11%)
May 05, 2011 26.71 27.06 26.66 26.81 508,222 +0.00(+0.00%)
May 04, 2011 27.18 27.18 26.77 26.81 804,237 -0.32(-1.18%)
May 03, 2011 27.34 27.44 26.93 27.13 460,974 -0.22(-0.80%)
May 02, 2011 27.39 27.50 27.21 27.35 565,678 -0.04(-0.15%)
Apr 29, 2011 27.38 27.50 27.34 27.39 499,836 -0.03(-0.11%)
Apr 28, 2011 27.28 27.47 27.12 27.42 1,049,152 +0.14(+0.51%)
Apr 27, 2011 26.94 27.28 26.86 27.28 838,654 +0.35(+1.30%)
Apr 26, 2011 26.68 26.99 26.56 26.93 480,122 +0.34(+1.28%)
Apr 25, 2011 26.76 26.78 26.52 26.59 351,779 -0.12(-0.45%)
Apr 21, 2011 26.84 26.90 26.63 26.71 302,930 -0.03(-0.11%)
Apr 20, 2011 26.62 26.87 26.62 26.74 650,980 +0.39(+1.48%)
Apr 19, 2011 26.52 26.59 26.20 26.35 443,578 -0.14(-0.53%)
Apr 18, 2011 26.52 26.56 26.12 26.49 766,098 -0.35(-1.30%)
Apr 15, 2011 26.78 26.96 26.65 26.84 594,585 +0.04(+0.15%)
Apr 14, 2011 26.81 26.94 26.61 26.80 666,742 -0.18(-0.67%)
Apr 13, 2011 27.07 27.22 26.89 26.98 513,853 +0.06(+0.22%)
Apr 12, 2011 27.17 27.33 26.88 26.92 412,674 -0.40(-1.46%)
Apr 11, 2011 27.23 27.46 27.20 27.32 451,316 +0.07(+0.26%)
Apr 08, 2011 27.55 27.65 27.11 27.25 452,160 -0.25(-0.91%)
Apr 07, 2011 27.57 27.78 27.36 27.50 365,577 -0.10(-0.36%)
Apr 06, 2011 27.59 27.83 27.38 27.60 522,570 +0.00(+0.00%)
Apr 05, 2011 27.59 27.72 27.55 27.60 558,442 -0.06(-0.22%)
Apr 04, 2011 27.70 27.76 27.52 27.66 439,762 -0.12(-0.43%)
Apr 01, 2011 27.72 27.90 27.63 27.78 969,430 +0.13(+0.47%)
Mar 31, 2011 27.51 27.75 27.40 27.65 1,083,199 +0.01(+0.04%)
Mar 30, 2011 27.50 27.69 27.42 27.64 593,012 +0.21(+0.77%)
Mar 29, 2011 27.29 27.50 27.18 27.43 775,187 +0.08(+0.29%)
Mar 28, 2011 27.62 27.75 27.33 27.35 801,469 -0.28(-1.01%)
Mar 25, 2011 27.50 27.85 27.49 27.63 869,323 +0.13(+0.47%)
Mar 24, 2011 27.18 27.55 27.12 27.50 675,135 +0.36(+1.33%)
Mar 23, 2011 27.03 27.27 26.77 27.14 597,259 +0.04(+0.14%)
Mar 22, 2011 27.15 27.27 27.01 27.10 597,632 -0.10(-0.36%)
Mar 21, 2011 27.16 27.29 26.78 27.20 800,928 +0.57(+2.14%)
Mar 18, 2011 26.73 26.83 26.40 26.63 1,299,260 +0.10(+0.38%)
Mar 17, 2011 26.75 26.86 26.48 26.53 681,154 +0.10(+0.38%)
Mar 16, 2011 26.38 26.91 26.34 26.43 1,245,391 -0.17(-0.64%)
Mar 15, 2011 26.33 26.81 25.85 26.60 972,282 -0.34(-1.26%)
Mar 14, 2011 26.79 27.15 26.73 26.94 807,345 -0.09(-0.33%)
Mar 11, 2011 26.87 27.16 26.77 27.03 882,301 +0.03(+0.11%)
Mar 10, 2011 27.33 27.58 26.84 27.00 1,895,551 -0.71(-2.56%)
Mar 09, 2011 27.81 27.93 27.52 27.71 988,636 -0.04(-0.14%)
Mar 08, 2011 27.34 27.95 27.16 27.75 1,185,651 +0.48(+1.76%)
Mar 07, 2011 27.70 27.89 27.13 27.27 1,038,400 -0.42(-1.52%)
Mar 04, 2011 27.76 27.92 27.49 27.69 802,466 -0.14(-0.50%)
Mar 03, 2011 27.77 28.02 27.76 27.83 1,183,719 +0.22(+0.80%)
Mar 02, 2011 27.20 27.85 27.20 27.61 899,496 +0.29(+1.06%)
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.