Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	29.46	29.63	29.30	29.60	746,800	-0.03(-0.10%)
May 27, 2004	29.92	29.94	29.11	29.63	899,100	-0.24(-0.80%)
May 26, 2004	29.40	29.89	29.19	29.87	1,056,800	+0.36(+1.22%)
May 25, 2004	29.47	29.60	28.92	29.51	1,347,500	+0.14(+0.48%)
May 24, 2004	29.97	30.45	29.14	29.37	2,240,700	-0.35(-1.18%)
May 21, 2004	28.69	29.80	28.17	29.72	2,908,000	+1.45(+5.13%)
May 20, 2004	26.96	28.66	26.90	28.27	4,780,200	+2.95(+11.65%)
May 19, 2004	25.71	25.76	25.17	25.32	1,741,100	+0.02(+0.08%)
May 18, 2004	25.50	25.57	25.20	25.30	1,225,100	+0.11(+0.44%)
May 17, 2004	25.40	25.70	25.00	25.19	1,615,600	-0.58(-2.25%)
May 14, 2004	25.78	25.98	25.42	25.77	1,125,500	-0.10(-0.39%)
May 13, 2004	26.05	26.59	25.61	25.87	1,815,100	-0.56(-2.12%)
May 12, 2004	26.10	26.56	26.02	26.43	1,895,200	-0.14(-0.53%)
May 11, 2004	26.90	26.90	26.35	26.57	1,510,700	-0.05(-0.19%)
May 10, 2004	26.44	26.88	26.44	26.62	1,150,200	-0.08(-0.30%)
May 07, 2004	26.85	27.35	26.58	26.70	1,095,500	-0.12(-0.45%)
May 06, 2004	26.71	27.01	26.61	26.82	1,103,500	-0.35(-1.29%)
May 05, 2004	27.22	27.29	26.52	27.17	1,154,000	+0.07(+0.26%)
May 04, 2004	26.56	27.20	26.55	27.10	1,503,400	+0.31(+1.16%)

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.