Skip to main content

Synopsys Inc (NQ: SNPS )

574.99 +1.64 (+0.29%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 20.30 20.47 20.15 20.43 1,070,295 +0.10(+0.49%)
May 30, 2006 20.58 20.67 20.30 20.33 998,846 -0.36(-1.74%)
May 26, 2006 20.61 20.69 20.45 20.69 742,198 +0.16(+0.78%)
May 25, 2006 20.53 20.56 20.35 20.53 641,224 +0.07(+0.34%)
May 24, 2006 20.20 20.51 20.18 20.46 1,257,728 +0.26(+1.29%)
May 23, 2006 20.44 20.62 20.20 20.20 797,123 -0.20(-0.98%)
May 22, 2006 20.40 20.60 20.24 20.40 1,089,556 -0.22(-1.07%)
May 19, 2006 20.69 20.75 20.48 20.62 1,193,534 -0.13(-0.63%)
May 18, 2006 21.38 21.47 20.57 20.75 2,391,752 +0.31(+1.52%)
May 17, 2006 20.35 20.67 20.26 20.44 1,480,654 +0.03(+0.15%)
May 16, 2006 20.42 20.51 20.35 20.41 1,388,638 -0.07(-0.34%)
May 15, 2006 20.59 20.78 20.47 20.48 757,675 -0.18(-0.87%)
May 12, 2006 20.74 20.95 20.64 20.66 897,311 -0.18(-0.86%)
May 11, 2006 21.22 21.22 20.82 20.84 1,000,647 -0.30(-1.42%)
May 10, 2006 21.47 21.50 21.03 21.14 776,652 -0.37(-1.72%)
May 09, 2006 21.64 21.65 21.40 21.51 561,553 -0.15(-0.69%)
May 08, 2006 21.90 21.91 21.50 21.66 726,764 -0.24(-1.10%)
May 05, 2006 22.00 22.00 21.66 21.90 572,003 +0.02(+0.09%)
May 04, 2006 21.75 22.00 21.69 21.88 752,212 +0.22(+1.02%)
May 03, 2006 21.83 21.85 21.53 21.66 1,175,665 -0.18(-0.82%)
May 02, 2006 21.77 22.00 21.71 21.84 450,431 +0.06(+0.28%)
May 01, 2006 21.90 22.06 21.74 21.78 693,055 -0.05(-0.23%)
Apr 28, 2006 21.74 21.99 21.65 21.83 813,600 +0.09(+0.41%)
Apr 27, 2006 21.50 21.85 21.40 21.74 781,880 +0.10(+0.46%)
Apr 26, 2006 21.80 21.88 21.42 21.64 474,614 -0.09(-0.41%)
Apr 25, 2006 21.92 21.95 21.58 21.73 542,698 -0.18(-0.82%)
Apr 24, 2006 22.05 22.10 21.71 21.91 639,226 -0.07(-0.32%)
Apr 21, 2006 21.93 22.11 21.86 21.98 843,057 +0.11(+0.50%)
Apr 20, 2006 21.60 21.92 21.58 21.87 635,465 +0.13(+0.60%)
Apr 19, 2006 21.30 21.75 21.21 21.74 732,068 +0.34(+1.59%)
Apr 18, 2006 21.09 21.51 21.04 21.40 817,732 +0.36(+1.71%)
Apr 17, 2006 21.41 21.45 21.00 21.04 691,490 -0.42(-1.96%)
Apr 13, 2006 21.32 21.55 21.29 21.46 581,007 +0.09(+0.42%)
Apr 12, 2006 21.40 21.55 21.35 21.37 490,479 -0.03(-0.14%)
Apr 11, 2006 21.37 21.71 21.29 21.40 1,211,921 +0.05(+0.23%)
Apr 10, 2006 21.60 21.78 21.32 21.35 1,130,174 -0.29(-1.34%)
Apr 07, 2006 21.85 22.02 21.60 21.64 462,231 -0.22(-1.01%)
Apr 06, 2006 21.95 22.00 21.69 21.86 541,213 -0.15(-0.68%)
Apr 05, 2006 21.75 22.07 21.72 22.01 1,041,045 +0.22(+1.01%)
Apr 04, 2006 22.17 22.18 21.75 21.79 598,420 -0.30(-1.36%)
Apr 03, 2006 22.37 22.48 21.99 22.09 809,823 -0.26(-1.16%)
Mar 31, 2006 21.89 22.42 21.87 22.35 1,360,378 +0.42(+1.92%)
Mar 30, 2006 22.00 22.10 21.73 21.93 911,585 +0.02(+0.09%)
Mar 29, 2006 21.50 22.13 21.45 21.91 1,097,628 +0.49(+2.29%)
Mar 28, 2006 21.40 21.49 21.14 21.42 2,650,130 +0.03(+0.14%)
Mar 27, 2006 21.43 21.72 21.13 21.39 1,092,093 -0.03(-0.14%)
Mar 24, 2006 21.47 21.58 21.31 21.42 953,336 -0.03(-0.14%)
Mar 23, 2006 21.81 21.90 21.33 21.45 1,457,600 -0.46(-2.10%)
Mar 22, 2006 22.00 22.03 21.70 21.91 561,200 -0.12(-0.54%)
Mar 21, 2006 22.17 22.62 21.96 22.03 1,085,066 -0.21(-0.94%)
Mar 20, 2006 22.11 22.50 22.04 22.24 850,534 +0.13(+0.59%)
Mar 17, 2006 22.30 22.45 22.01 22.11 1,145,717 -0.13(-0.58%)
Mar 16, 2006 22.77 22.86 22.20 22.24 1,004,218 -0.50(-2.20%)
Mar 15, 2006 22.34 22.90 22.32 22.74 1,848,381 +0.45(+2.02%)
Mar 14, 2006 21.95 22.33 21.95 22.29 672,076 +0.31(+1.41%)
Mar 13, 2006 22.00 22.10 21.92 21.98 691,332 +0.08(+0.37%)
Mar 10, 2006 21.86 22.01 21.73 21.90 550,583 +0.02(+0.09%)
Mar 09, 2006 22.00 22.08 21.70 21.88 616,897 -0.12(-0.55%)
Mar 08, 2006 21.90 22.10 21.70 22.00 1,157,317 -0.03(-0.14%)
Mar 07, 2006 22.05 22.13 21.84 22.03 1,160,932 -0.08(-0.36%)
Mar 06, 2006 22.13 22.30 21.88 22.11 859,489 +0.01(+0.04%)
Mar 03, 2006 22.28 22.49 22.08 22.10 976,664 -0.39(-1.73%)
Mar 02, 2006 21.81 22.56 21.81 22.49 1,656,250 +0.50(+2.27%)
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.