Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synopsys Inc (NQ: SNPS )

543.66 +13.55 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 307.69 313.01 304.72 305.51 1,312,365 -3.71(-1.20%)
Sep 29, 2022 310.20 311.75 306.18 309.22 901,457 -3.94(-1.26%)
Sep 28, 2022 307.70 314.89 304.65 313.16 937,237 +7.07(+2.31%)
Sep 27, 2022 307.20 308.69 301.16 306.09 874,745 +2.75(+0.91%)
Sep 26, 2022 303.95 309.19 302.84 303.34 1,010,393 +0.06(+0.02%)
Sep 23, 2022 304.62 305.23 299.67 303.28 845,226 -3.69(-1.20%)
Sep 22, 2022 310.37 312.71 306.31 306.97 1,107,693 -6.14(-1.96%)
Sep 21, 2022 319.27 325.52 313.08 313.11 882,586 -3.15(-1.00%)
Sep 20, 2022 315.04 317.74 313.55 316.26 1,424,470 -1.06(-0.33%)
Sep 19, 2022 310.63 318.02 310.58 317.32 1,496,933 +3.11(+0.99%)
Sep 16, 2022 310.79 314.49 308.07 314.21 2,322,167 -1.73(-0.55%)
Sep 15, 2022 321.47 323.35 314.06 315.94 1,500,150 -7.43(-2.30%)
Sep 14, 2022 327.09 328.00 319.63 323.37 1,376,852 -0.24(-0.07%)
Sep 13, 2022 329.67 331.28 322.64 323.61 1,282,535 -15.95(-4.70%)
Sep 12, 2022 341.93 342.46 337.39 339.56 830,073 -0.62(-0.18%)
Sep 09, 2022 335.95 342.31 334.27 340.18 839,469 +6.42(+1.92%)
Sep 08, 2022 330.15 334.48 328.09 333.76 854,935 +1.72(+0.52%)
Sep 07, 2022 328.55 333.51 325.48 332.04 916,018 +5.21(+1.59%)
Sep 06, 2022 330.73 331.65 323.97 326.83 1,230,341 -3.73(-1.13%)
Sep 02, 2022 334.14 338.08 329.45 330.56 1,073,914 -1.93(-0.58%)
Sep 01, 2022 341.26 342.53 324.63 332.49 1,619,696 -13.53(-3.91%)
Aug 31, 2022 348.96 353.30 344.43 346.02 1,654,145 +0.02(+0.01%)
Aug 30, 2022 350.53 351.39 341.62 346.00 1,037,174 -1.49(-0.43%)
Aug 29, 2022 350.54 354.49 347.34 347.49 1,096,254 -7.51(-2.12%)
Aug 26, 2022 362.77 363.54 352.95 355.00 1,219,590 -8.26(-2.27%)
Aug 25, 2022 359.83 363.36 357.56 363.26 777,707 +4.51(+1.26%)
Aug 24, 2022 357.78 360.62 355.38 358.75 694,990 -0.25(-0.07%)
Aug 23, 2022 354.43 361.24 354.25 359.00 1,016,647 +0.90(+0.25%)
Aug 22, 2022 358.32 361.60 356.07 358.10 1,296,847 -4.90(-1.35%)
Aug 19, 2022 368.85 368.85 361.17 363.00 1,524,231 -10.32(-2.76%)
Aug 18, 2022 384.35 391.00 371.86 373.32 1,921,538 -7.68(-2.02%)
Aug 17, 2022 384.26 384.76 378.41 381.00 1,472,420 -4.67(-1.21%)
Aug 16, 2022 385.51 389.49 382.63 385.67 696,968 -4.78(-1.22%)
Aug 15, 2022 385.10 391.17 383.91 390.45 654,526 +5.01(+1.30%)
Aug 12, 2022 377.96 386.00 376.71 385.44 931,149 +8.43(+2.24%)
Aug 11, 2022 380.08 380.89 373.60 377.01 910,143 +1.30(+0.35%)
Aug 10, 2022 380.19 381.70 373.35 375.71 1,178,486 +3.10(+0.83%)
Aug 09, 2022 369.19 375.07 368.98 372.61 820,167 +0.54(+0.15%)
Aug 08, 2022 375.00 378.46 369.76 372.07 725,186 -2.22(-0.59%)
Aug 05, 2022 366.09 375.69 365.50 374.29 660,475 +2.00(+0.54%)
Aug 04, 2022 371.57 372.47 367.67 372.29 756,566 +1.45(+0.39%)
Aug 03, 2022 359.00 372.41 359.00 370.84 1,188,393 +2.48(+0.67%)
Aug 02, 2022 367.46 371.81 366.22 368.36 1,405,336 -1.65(-0.45%)
Aug 01, 2022 364.17 371.25 361.41 370.01 1,022,817 +2.51(+0.68%)
Jul 29, 2022 363.44 369.25 360.65 367.50 980,482 +4.86(+1.34%)
Jul 28, 2022 354.24 363.40 353.25 362.64 820,986 +9.10(+2.57%)
Jul 27, 2022 344.07 357.21 343.17 353.54 1,125,072 +14.13(+4.16%)
Jul 26, 2022 338.58 343.31 335.73 339.41 1,048,075 +1.74(+0.52%)
Jul 25, 2022 336.94 338.58 333.15 337.67 806,661 -0.37(-0.11%)
Jul 22, 2022 339.93 343.17 335.67 338.04 813,432 -0.62(-0.18%)
Jul 21, 2022 331.01 339.14 330.43 338.66 774,218 +7.96(+2.41%)
Jul 20, 2022 325.00 332.52 323.91 330.70 767,549 +7.19(+2.22%)
Jul 19, 2022 315.58 324.30 315.19 323.51 954,420 +13.08(+4.21%)
Jul 18, 2022 316.43 317.79 308.93 310.43 729,848 -3.87(-1.23%)
Jul 15, 2022 308.76 314.98 307.90 314.30 832,531 +9.28(+3.04%)
Jul 14, 2022 301.08 306.94 294.29 305.02 558,578 +1.95(+0.64%)
Jul 13, 2022 299.78 305.44 296.66 303.07 723,472 -3.34(-1.09%)
Jul 12, 2022 317.24 319.66 305.09 306.41 745,557 -8.78(-2.79%)
Jul 11, 2022 314.74 318.43 311.39 315.19 497,128 -2.35(-0.74%)
Jul 08, 2022 314.23 318.80 312.54 317.54 578,063 -1.89(-0.59%)
Jul 07, 2022 309.63 320.80 309.63 319.43 867,947 +9.80(+3.17%)
Jul 06, 2022 304.41 310.74 299.86 309.63 913,100 +6.72(+2.22%)
Jul 05, 2022 298.23 303.77 296.31 302.91 891,218 +1.68(+0.56%)
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.