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 29, 2020	175.95	181.97	175.23	180.91	1,567,500	+6.86(+3.94%)
May 28, 2020	170.56	178.33	169.44	174.05	1,248,579	+3.63(+2.13%)
May 27, 2020	169.31	170.55	163.00	170.42	1,190,146	+1.89(+1.12%)
May 26, 2020	172.08	172.70	168.33	168.53	1,075,408	-2.58(-1.51%)
May 22, 2020	169.68	171.47	167.06	171.11	1,009,000	+2.62(+1.55%)
May 21, 2020	167.00	169.44	164.86	168.49	1,586,224	+3.02(+1.83%)
May 20, 2020	164.26	167.20	164.20	165.47	1,220,298	+3.45(+2.13%)
May 19, 2020	160.67	164.34	160.52	162.02	1,075,492	+2.15(+1.34%)
May 18, 2020	159.95	161.90	158.60	159.87	830,741	+1.14(+0.72%)
May 15, 2020	151.59	159.58	151.52	158.73	1,562,900	+0.90(+0.57%)
May 14, 2020	155.17	158.00	153.67	157.83	838,558	+1.63(+1.04%)
May 13, 2020	158.01	160.89	153.98	156.20	779,272	-2.37(-1.49%)
May 12, 2020	162.68	162.85	158.51	158.56	674,749	-3.02(-1.87%)
May 11, 2020	158.63	163.30	158.34	161.58	848,818	+1.41(+0.88%)
May 08, 2020	160.42	161.99	158.69	160.17	723,900	+1.23(+0.77%)
May 07, 2020	158.00	160.06	157.28	158.94	827,123	+2.11(+1.35%)
May 06, 2020	155.01	157.97	154.59	156.83	660,332	+2.59(+1.68%)
May 05, 2020	151.88	155.16	151.61	154.24	693,303	+3.16(+2.09%)
May 04, 2020	148.90	151.85	147.98	151.08	913,565	+1.44(+0.96%)

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.