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 (%)
Nov 30, 2022 325.23 340.05 322.40 339.54 1,585,187 +15.88(+4.91%)
Nov 29, 2022 328.07 330.65 320.59 323.66 561,054 -5.46(-1.66%)
Nov 28, 2022 332.24 336.30 328.24 329.12 837,687 -3.52(-1.06%)
Nov 25, 2022 333.32 334.82 331.79 332.64 247,503 -1.65(-0.49%)
Nov 23, 2022 326.73 336.31 325.55 334.29 395,896 +7.33(+2.24%)
Nov 22, 2022 325.85 327.18 321.16 326.96 562,711 +2.14(+0.66%)
Nov 21, 2022 325.57 327.22 322.86 324.82 567,666 -1.07(-0.33%)
Nov 18, 2022 329.17 329.62 323.04 325.89 477,621 +1.62(+0.50%)
Nov 17, 2022 325.23 328.14 319.98 324.27 711,215 -7.18(-2.17%)
Nov 16, 2022 333.00 334.20 327.26 331.45 709,404 -2.75(-0.82%)
Nov 15, 2022 338.09 340.61 332.52 334.20 700,567 +3.52(+1.06%)
Nov 14, 2022 329.99 334.48 328.51 330.68 897,900 -0.72(-0.22%)
Nov 11, 2022 318.47 331.45 317.11 331.40 1,275,958 +12.64(+3.97%)
Nov 10, 2022 307.74 320.03 306.17 318.76 1,269,638 +28.68(+9.89%)
Nov 09, 2022 288.57 291.96 287.00 290.08 1,039,982 -1.50(-0.51%)
Nov 08, 2022 282.40 292.48 280.60 291.58 1,118,113 +11.05(+3.94%)
Nov 07, 2022 278.88 281.68 275.33 280.53 1,239,785 +3.96(+1.43%)
Nov 04, 2022 283.38 283.38 269.88 276.57 1,025,785 -2.72(-0.97%)
Nov 03, 2022 278.71 284.54 276.66 279.29 857,411 -1.82(-0.65%)
Nov 02, 2022 292.45 280.78 281.11 797,349 -10.06(-3.46%)
Nov 01, 2022 297.45 298.35 288.71 291.17 689,894 -1.38(-0.47%)
Oct 31, 2022 293.33 295.48 291.10 292.55 781,395 -3.29(-1.11%)
Oct 28, 2022 291.24 296.60 290.36 295.84 662,531 +6.65(+2.30%)
Oct 27, 2022 295.57 296.58 287.77 289.19 918,216 -3.54(-1.21%)
Oct 26, 2022 292.97 300.00 289.80 292.73 992,185 -2.00(-0.68%)
Oct 25, 2022 303.90 304.81 292.94 294.73 1,421,978 -6.95(-2.30%)
Oct 24, 2022 298.38 303.33 294.26 301.68 837,653 +5.18(+1.75%)
Oct 21, 2022 288.80 298.58 285.18 296.50 1,290,674 +6.79(+2.34%)
Oct 20, 2022 290.40 296.32 286.56 289.71 669,268 +0.75(+0.26%)
Oct 19, 2022 287.27 292.02 286.03 288.96 451,428 -3.31(-1.13%)
Oct 18, 2022 297.13 300.33 289.29 292.27 834,485 +3.01(+1.04%)
Oct 17, 2022 285.81 292.11 285.81 289.26 1,087,873 +11.65(+4.20%)
Oct 14, 2022 290.72 290.93 277.22 277.61 990,828 -9.82(-3.42%)
Oct 13, 2022 268.42 288.91 267.00 287.43 2,003,484 +11.24(+4.07%)
Oct 12, 2022 278.56 281.50 275.95 276.19 1,851,784 -1.15(-0.41%)
Oct 11, 2022 292.92 292.92 275.96 277.34 2,919,939 -15.64(-5.34%)
Oct 10, 2022 307.09 308.12 292.84 292.98 1,918,125 -14.03(-4.57%)
Oct 07, 2022 314.41 315.88 305.24 307.01 1,093,379 -14.92(-4.63%)
Oct 06, 2022 320.62 326.00 319.80 321.93 917,715 +0.56(+0.17%)
Oct 05, 2022 316.29 323.87 315.96 321.37 1,094,297 -0.33(-0.10%)
Oct 04, 2022 322.58 326.11 320.66 321.70 801,694 +4.72(+1.49%)
Oct 03, 2022 308.79 320.16 307.70 316.98 1,077,074 +11.47(+3.75%)
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%)
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.