Skip to main content

Synopsys Inc (NQ: SNPS )

571.50 -1.85 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 451.00 453.11 447.76 451.80 563,130 +0.90(+0.20%)
Jul 28, 2023 455.59 456.13 448.46 450.90 701,984 +2.16(+0.48%)
Jul 27, 2023 455.51 460.25 447.49 448.74 653,909 -0.59(-0.13%)
Jul 26, 2023 455.76 455.76 445.42 449.33 647,904 -7.12(-1.56%)
Jul 25, 2023 445.96 460.20 445.96 456.45 856,923 +5.70(+1.26%)
Jul 24, 2023 454.00 455.00 447.32 450.75 762,665 -3.25(-0.72%)
Jul 21, 2023 454.79 458.30 451.00 454.00 2,591,926 +2.29(+0.51%)
Jul 20, 2023 454.84 458.29 450.69 451.71 800,220 -5.62(-1.23%)
Jul 19, 2023 464.72 465.67 455.76 457.33 685,058 -5.60(-1.21%)
Jul 18, 2023 458.71 465.00 453.19 462.93 924,855 +1.75(+0.38%)
Jul 17, 2023 454.29 462.85 453.22 461.18 673,523 +7.07(+1.56%)
Jul 14, 2023 449.52 457.20 449.52 454.11 865,223 +5.27(+1.17%)
Jul 13, 2023 448.32 451.10 445.64 448.84 794,360 +7.49(+1.70%)
Jul 12, 2023 444.78 445.43 438.23 441.35 800,905 +2.65(+0.60%)
Jul 11, 2023 446.17 446.17 434.13 438.70 944,387 -7.02(-1.57%)
Jul 10, 2023 432.19 447.01 432.02 445.72 1,321,007 +14.43(+3.35%)
Jul 07, 2023 430.04 434.90 426.49 431.29 1,115,457 +0.18(+0.04%)
Jul 06, 2023 426.82 432.66 425.41 431.11 965,731 -1.63(-0.38%)
Jul 05, 2023 432.47 437.57 431.47 432.74 624,418 -1.27(-0.29%)
Jul 03, 2023 431.52 436.51 429.62 434.01 484,111 -1.40(-0.32%)
Jun 30, 2023 431.62 438.35 431.03 435.41 973,605 +7.51(+1.76%)
Jun 29, 2023 429.63 430.87 425.14 427.90 496,209 +0.75(+0.18%)
Jun 28, 2023 424.58 429.61 423.15 427.15 705,569 +0.37(+0.09%)
Jun 27, 2023 420.97 429.12 416.87 426.78 849,170 +9.57(+2.29%)
Jun 26, 2023 420.65 425.50 417.04 417.21 732,248 -2.35(-0.56%)
Jun 23, 2023 422.74 424.57 417.77 419.56 4,198,300 -6.57(-1.54%)
Jun 22, 2023 423.78 427.85 417.81 426.13 918,008 -0.21(-0.05%)
Jun 21, 2023 434.93 437.95 424.89 426.34 1,038,558 -9.16(-2.10%)
Jun 20, 2023 437.34 441.33 431.54 435.50 1,076,783 -5.69(-1.29%)
Jun 16, 2023 448.74 449.88 438.54 441.19 1,890,159 -5.18(-1.16%)
Jun 15, 2023 442.90 449.20 441.85 446.37 904,848 +74.63(+20.08%)
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.