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

Synopsys Inc (NQ: SNPS )

512.24 -7.47 (-1.44%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 19, 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 (%)
May 28, 2021 256.86 257.53 253.56 254.34 807,220 -0.28(-0.11%)
May 27, 2021 253.87 256.17 251.75 254.62 1,219,583 +0.34(+0.13%)
May 26, 2021 257.99 259.13 253.25 254.28 1,038,801 -1.69(-0.66%)
May 25, 2021 249.78 256.06 249.05 255.97 1,181,661 +7.39(+2.97%)
May 24, 2021 245.00 249.58 244.00 248.58 959,366 +6.58(+2.72%)
May 21, 2021 247.01 248.29 240.76 242.00 1,106,651 -2.71(-1.11%)
May 20, 2021 238.50 246.38 238.50 244.71 1,616,647 +7.35(+3.10%)
May 19, 2021 229.73 237.74 229.13 237.36 992,311 +2.37(+1.01%)
May 18, 2021 237.33 239.97 234.63 234.99 999,191 -1.01(-0.43%)
May 17, 2021 236.50 238.90 233.50 236.00 1,265,205 -3.70(-1.54%)
May 14, 2021 234.87 240.76 232.84 239.70 858,353 +8.84(+3.83%)
May 13, 2021 229.42 233.59 228.60 230.86 775,397 +2.32(+1.02%)
May 12, 2021 231.52 235.19 227.80 228.54 1,567,633 -6.28(-2.67%)
May 11, 2021 228.28 236.40 225.02 234.82 1,286,852 +2.35(+1.01%)
May 10, 2021 239.88 239.88 230.71 232.47 1,006,065 -9.37(-3.87%)
May 07, 2021 240.23 245.22 239.62 241.84 617,668 +4.38(+1.84%)
May 06, 2021 235.79 239.08 232.75 237.46 847,477 +0.00(+0.00%)
May 05, 2021 240.69 241.82 236.59 237.46 914,449 +0.39(+0.16%)
May 04, 2021 241.22 242.33 234.55 237.07 1,243,656 -7.74(-3.16%)
May 03, 2021 248.91 249.83 243.98 244.81 480,189 -2.25(-0.91%)
Apr 30, 2021 250.38 252.47 246.00 247.06 718,800 -5.45(-2.16%)
Apr 29, 2021 254.39 254.94 249.58 252.51 551,386 +1.14(+0.45%)
Apr 28, 2021 250.10 252.59 247.41 251.37 720,860 -0.33(-0.13%)
Apr 27, 2021 254.73 256.86 249.03 251.70 1,049,190 -5.18(-2.02%)
Apr 26, 2021 252.64 256.94 249.91 256.88 803,207 +5.43(+2.16%)
Apr 23, 2021 249.11 252.31 248.51 251.45 658,800 +3.24(+1.31%)
Apr 22, 2021 250.72 251.87 246.42 248.21 624,245 -4.35(-1.72%)
Apr 21, 2021 250.07 253.46 250.00 252.56 729,754 +2.39(+0.96%)
Apr 20, 2021 249.59 252.29 247.67 250.17 621,215 -0.47(-0.19%)
Apr 19, 2021 258.62 258.86 247.40 250.64 1,121,649 -10.13(-3.88%)
Apr 16, 2021 261.89 262.02 257.71 260.77 639,500 -1.36(-0.52%)
Apr 15, 2021 262.32 263.85 260.09 262.13 904,831 +3.54(+1.37%)
Apr 14, 2021 262.10 264.31 257.63 258.59 713,658 -3.34(-1.28%)
Apr 13, 2021 261.10 263.70 259.55 261.93 704,469 +3.88(+1.50%)
Apr 12, 2021 259.66 260.32 257.03 258.05 880,949 -3.80(-1.45%)
Apr 09, 2021 259.85 262.58 258.34 261.85 579,600 +0.84(+0.32%)
Apr 08, 2021 261.20 263.33 258.84 261.01 1,080,496 +4.01(+1.56%)
Apr 07, 2021 257.62 257.66 254.60 257.00 582,245 -0.36(-0.14%)
Apr 06, 2021 260.54 261.50 256.68 257.36 729,833 -2.75(-1.06%)
Apr 05, 2021 255.18 260.43 255.18 260.11 1,094,309 +5.88(+2.31%)
Apr 01, 2021 251.79 257.44 250.08 254.23 1,000,600 +6.45(+2.60%)
Mar 31, 2021 241.96 249.28 241.78 247.78 1,306,057 +8.18(+3.41%)
Mar 30, 2021 237.68 240.47 233.21 239.60 912,699 -0.86(-0.36%)
Mar 29, 2021 241.72 243.15 237.60 240.46 1,125,641 -2.29(-0.94%)
Mar 26, 2021 231.22 243.23 229.37 242.75 1,258,400 +11.08(+4.78%)
Mar 25, 2021 230.87 232.70 226.70 231.67 758,062 -1.38(-0.59%)
Mar 24, 2021 237.30 238.82 233.01 233.05 817,195 -2.08(-0.88%)
Mar 23, 2021 235.50 238.34 234.08 235.13 886,998 +0.70(+0.30%)
Mar 22, 2021 230.78 237.19 230.78 234.43 1,013,173 +6.57(+2.88%)
Mar 19, 2021 227.43 230.78 225.58 227.86 1,328,200 +0.47(+0.21%)
Mar 18, 2021 231.41 233.44 227.15 227.39 1,185,100 -8.22(-3.49%)
Mar 17, 2021 230.93 237.35 228.23 235.61 1,001,515 +1.56(+0.67%)
Mar 16, 2021 239.75 239.75 232.41 234.05 811,321 -0.82(-0.35%)
Mar 15, 2021 229.48 235.00 228.02 234.87 858,213 +5.42(+2.36%)
Mar 12, 2021 230.77 230.84 226.80 229.45 1,342,800 -4.81(-2.05%)
Mar 11, 2021 234.50 237.93 233.18 234.26 1,058,092 +5.42(+2.37%)
Mar 10, 2021 232.32 237.91 228.10 228.84 1,331,648 +0.44(+0.19%)
Mar 09, 2021 226.29 232.94 226.13 228.40 1,390,139 +9.91(+4.54%)
Mar 08, 2021 226.63 226.77 217.69 218.49 1,305,516 -9.31(-4.09%)
Mar 05, 2021 230.10 231.63 217.81 227.80 1,602,800 -2.00(-0.87%)
Mar 04, 2021 235.61 238.00 225.55 229.80 1,546,166 -7.13(-3.01%)
Mar 03, 2021 245.74 246.04 235.95 236.93 1,471,459 -10.94(-4.41%)
Mar 02, 2021 256.00 257.23 246.20 247.87 1,001,358 -6.30(-2.48%)
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.