Skip to main content

Synopsys Inc (NQ: SNPS )

537.65 -3.44 (-0.64%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 542.45 544.56 539.18 541.09 897,433 -2.82(-0.52%)
Apr 15, 2024 567.91 567.91 541.39 543.91 941,895 -13.25(-2.38%)
Apr 12, 2024 553.27 560.51 550.19 557.16 810,870 -4.81(-0.86%)
Apr 11, 2024 560.46 563.73 554.38 561.97 914,399 +0.74(+0.13%)
Apr 10, 2024 559.69 564.00 557.40 561.23 780,034 -7.76(-1.36%)
Apr 09, 2024 582.49 583.24 567.15 568.99 1,038,399 -7.37(-1.28%)
Apr 08, 2024 575.40 577.87 566.46 576.36 605,563 +0.91(+0.16%)
Apr 05, 2024 571.02 578.90 570.08 575.45 774,113 +8.34(+1.47%)
Apr 04, 2024 590.00 592.71 567.02 567.11 982,876 -11.76(-2.03%)
Apr 03, 2024 565.98 580.83 565.98 578.87 758,481 +9.05(+1.59%)
Apr 02, 2024 567.00 571.91 563.63 569.82 739,391 -7.07(-1.23%)
Apr 01, 2024 578.07 582.67 571.72 576.89 609,386 +5.39(+0.94%)
Mar 28, 2024 576.12 573.57 570.00 571.50 999,110 -1.85(-0.32%)
Mar 27, 2024 587.64 588.12 570.51 573.35 870,977 -10.97(-1.88%)
Mar 26, 2024 584.88 591.27 584.00 584.32 1,024,031 +0.00(+0.00%)
Mar 25, 2024 586.90 588.13 580.65 584.32 1,327,915 -9.88(-1.66%)
Mar 22, 2024 601.00 604.91 588.28 594.20 1,242,473 -7.81(-1.30%)
Mar 21, 2024 600.00 616.54 593.00 602.01 1,811,578 +12.23(+2.07%)
Mar 20, 2024 592.49 598.00 581.06 589.78 1,134,827 +5.07(+0.87%)
Mar 19, 2024 572.18 585.74 562.00 584.71 1,553,134 +24.08(+4.30%)
Mar 18, 2024 558.59 565.95 555.12 560.63 1,083,585 +10.60(+1.93%)
Mar 15, 2024 557.37 562.00 546.91 550.03 1,348,314 -9.28(-1.66%)
Mar 14, 2024 563.18 567.17 554.50 559.31 732,632 -1.89(-0.34%)
Mar 13, 2024 569.58 570.37 556.67 561.20 894,258 -15.52(-2.69%)
Mar 12, 2024 568.49 577.19 564.01 576.72 622,882 +11.40(+2.02%)
Mar 11, 2024 562.99 567.72 555.49 565.32 656,504 -5.97(-1.05%)
Mar 08, 2024 585.26 586.26 569.56 571.29 724,731 -12.06(-2.07%)
Mar 07, 2024 583.19 588.13 577.91 583.35 755,579 +7.38(+1.28%)
Mar 06, 2024 574.91 582.52 567.01 575.97 787,825 +10.71(+1.89%)
Mar 05, 2024 589.11 591.23 560.50 565.26 976,591 -29.06(-4.89%)
Mar 04, 2024 597.76 604.35 591.30 594.32 1,063,608 +2.97(+0.50%)
Mar 01, 2024 572.56 592.89 572.56 591.35 962,819 +17.62(+3.07%)
Feb 29, 2024 575.55 579.44 571.00 573.73 995,344 +3.45(+0.60%)
Feb 28, 2024 570.95 572.79 566.20 570.28 588,913 -3.72(-0.65%)
Feb 27, 2024 577.30 578.10 567.38 574.00 731,160 -1.70(-0.30%)
Feb 26, 2024 579.68 581.49 571.01 575.70 1,033,889 +0.05(+0.01%)
Feb 23, 2024 583.95 585.01 570.75 575.65 1,211,006 -5.25(-0.90%)
Feb 22, 2024 589.99 629.38 579.11 580.90 3,321,420 +37.33(+6.87%)
Feb 21, 2024 539.00 544.87 527.03 543.57 1,827,954 -4.41(-0.80%)
Feb 20, 2024 551.50 555.00 538.72 547.98 1,115,001 -4.93(-0.89%)
Feb 16, 2024 559.95 563.87 550.98 552.91 896,237 -4.92(-0.88%)
Feb 15, 2024 567.14 568.60 556.90 557.83 857,652 -4.90(-0.87%)
Feb 14, 2024 554.59 562.89 554.45 562.73 928,979 +14.20(+2.59%)
Feb 13, 2024 549.07 554.66 538.00 548.53 1,477,530 -20.40(-3.59%)
Feb 12, 2024 576.00 577.96 565.37 568.93 812,413 -6.37(-1.11%)
Feb 09, 2024 574.34 582.85 571.32 575.30 999,874 +4.61(+0.81%)
Feb 08, 2024 563.25 573.58 562.00 570.69 1,515,504 +16.41(+2.96%)
Feb 07, 2024 546.00 559.27 546.00 554.28 1,044,092 +11.85(+2.18%)
Feb 06, 2024 561.27 563.59 534.21 542.43 1,341,836 -16.71(-2.99%)
Feb 05, 2024 555.01 561.68 550.30 559.14 1,236,785 +7.09(+1.28%)
Feb 02, 2024 541.18 552.41 541.18 552.05 1,274,326 +12.05(+2.23%)
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.