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 (%)
Feb 28, 2022 307.70 316.01 304.30 312.39 1,083,580 +1.24(+0.40%)
Feb 25, 2022 306.09 312.18 304.00 311.15 1,040,633 +3.35(+1.09%)
Feb 24, 2022 279.53 309.46 275.00 307.80 1,498,338 +22.27(+7.80%)
Feb 23, 2022 294.20 298.25 285.13 285.53 1,147,635 -3.94(-1.36%)
Feb 22, 2022 287.15 294.43 283.99 289.47 1,321,080 +1.84(+0.64%)
Feb 18, 2022 287.63 0 -5.68(-1.94%)
Feb 17, 2022 318.59 319.63 292.36 293.31 1,302,622 -13.48(-4.39%)
Feb 16, 2022 302.66 308.12 297.87 306.79 995,177 +0.64(+0.21%)
Feb 15, 2022 299.99 306.41 298.77 306.15 819,515 +11.19(+3.79%)
Feb 14, 2022 293.70 300.16 290.87 294.96 826,555 -0.33(-0.11%)
Feb 11, 2022 311.91 314.74 293.17 295.29 963,820 -15.86(-5.10%)
Feb 10, 2022 314.02 321.82 308.28 311.15 878,691 -13.03(-4.02%)
Feb 09, 2022 314.07 324.52 312.68 324.18 832,510 +15.07(+4.88%)
Feb 08, 2022 302.98 310.94 302.25 309.11 607,561 +3.97(+1.30%)
Feb 07, 2022 309.52 313.54 303.83 305.14 829,800 -3.75(-1.21%)
Feb 04, 2022 302.08 311.97 300.14 308.89 771,489 +5.38(+1.77%)
Feb 03, 2022 308.65 301.63 303.51 868,224 -12.12(-3.84%)
Feb 02, 2022 314.91 316.33 310.02 315.63 690,008 +3.81(+1.22%)
Feb 01, 2022 311.84 313.24 305.81 311.82 822,118 +1.32(+0.43%)
Jan 31, 2022 296.36 310.84 310.50 925,690 +14.15(+4.77%)
Jan 28, 2022 286.41 296.87 279.43 296.35 1,107,996 +10.99(+3.85%)
Jan 27, 2022 293.46 294.87 282.34 285.36 984,215 -3.20(-1.11%)
Jan 26, 2022 298.92 303.87 282.89 288.56 1,224,884 -3.10(-1.06%)
Jan 25, 2022 297.72 303.50 290.35 291.66 912,402 -16.68(-5.41%)
Jan 24, 2022 299.97 308.76 287.31 308.34 1,374,816 +5.03(+1.66%)
Jan 21, 2022 309.25 314.95 303.00 303.31 1,152,877 -6.65(-2.15%)
Jan 20, 2022 314.93 322.69 309.48 309.96 657,016 -2.18(-0.70%)
Jan 19, 2022 314.61 319.99 311.52 312.14 770,297 -1.34(-0.43%)
Jan 18, 2022 318.22 320.40 312.01 313.48 878,040 -12.68(-3.89%)
Jan 14, 2022 326.16 0 -1.35(-0.41%)
Jan 13, 2022 340.42 342.87 326.45 327.51 803,315 -11.08(-3.27%)
Jan 12, 2022 343.92 346.79 335.89 338.59 781,478 -1.79(-0.53%)
Jan 11, 2022 326.54 342.33 326.54 340.38 1,068,473 +10.75(+3.26%)
Jan 10, 2022 322.77 330.15 318.77 329.63 986,876 -0.73(-0.22%)
Jan 07, 2022 341.67 345.06 330.11 330.36 902,205 -14.61(-4.24%)
Jan 06, 2022 336.50 348.43 335.20 344.97 977,141 +5.20(+1.53%)
Jan 05, 2022 349.95 354.87 339.27 339.77 968,520 -13.22(-3.75%)
Jan 04, 2022 360.10 361.46 345.41 352.99 895,211 -8.11(-2.25%)
Jan 03, 2022 367.13 371.73 358.64 361.10 674,812 -7.40(-2.01%)
Dec 31, 2021 370.48 370.48 367.03 368.50 654,740 -2.31(-0.62%)
Dec 30, 2021 374.16 375.00 370.19 370.81 386,928 -2.63(-0.70%)
Dec 29, 2021 372.05 374.48 368.37 373.44 530,915 +1.29(+0.35%)
Dec 28, 2021 376.92 377.60 369.98 372.15 471,826 -3.44(-0.92%)
Dec 27, 2021 368.37 375.72 368.36 375.59 893,860 +9.44(+2.58%)
Dec 23, 2021 364.37 368.89 363.75 366.15 407,893 +1.32(+0.36%)
Dec 22, 2021 359.07 365.33 359.07 364.83 475,701 +5.62(+1.57%)
Dec 21, 2021 359.21 359.75 344.57 359.21 814,734 +13.10(+3.78%)
Dec 20, 2021 341.98 346.93 340.00 346.11 731,458 -1.93(-0.55%)
Dec 17, 2021 346.72 355.00 342.20 348.04 2,170,821 -4.88(-1.38%)
Dec 16, 2021 363.08 365.84 351.80 352.92 890,919 -8.38(-2.32%)
Dec 15, 2021 347.02 362.00 345.87 361.30 1,248,047 +15.37(+4.44%)
Dec 14, 2021 354.97 357.88 341.93 345.93 940,315 -16.30(-4.50%)
Dec 13, 2021 362.59 365.18 360.57 362.23 727,346 -0.11(-0.03%)
Dec 10, 2021 358.68 362.78 355.76 362.34 882,329 +7.86(+2.22%)
Dec 09, 2021 361.55 364.61 354.26 354.48 538,173 -9.88(-2.71%)
Dec 08, 2021 357.44 365.16 353.20 364.36 624,285 +8.16(+2.29%)
Dec 07, 2021 352.16 359.64 352.01 356.20 1,223,243 +10.75(+3.11%)
Dec 06, 2021 343.78 346.47 334.11 345.45 935,023 +0.89(+0.26%)
Dec 03, 2021 350.20 352.13 339.10 344.56 1,098,785 -5.11(-1.46%)
Dec 02, 2021 354.80 365.38 354.80 349.67 1,590,554 +14.92(+4.46%)
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.