Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synopsys, Inc. - Common Stock (NQ: SNPS )

430.68 +0.83 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 437.40 441.58 427.30 429.85 1,713,590 -21.03(-4.66%)
Mar 07, 2025 443.26 452.54 433.50 450.88 1,119,377 +5.15(+1.16%)
Mar 06, 2025 439.00 450.36 435.84 445.73 1,528,729 -2.23(-0.50%)
Mar 05, 2025 437.32 451.29 433.91 447.96 1,273,818 +2.49(+0.56%)
Mar 04, 2025 440.37 451.97 429.77 445.47 1,641,098 +2.21(+0.50%)
Mar 03, 2025 463.57 467.73 442.29 443.26 2,101,872 -14.02(-3.07%)
Feb 28, 2025 462.29 463.48 448.11 457.28 1,581,758 +2.57(+0.57%)
Feb 27, 2025 481.50 488.00 454.05 454.71 2,037,010 -15.75(-3.35%)
Feb 26, 2025 465.00 476.70 462.25 470.46 1,535,000 +12.51(+2.73%)
Feb 25, 2025 467.64 469.27 457.00 457.95 1,866,527 -12.13(-2.58%)
Feb 24, 2025 479.28 481.13 465.00 470.08 1,373,464 -4.76(-1.00%)
Feb 21, 2025 493.74 493.74 472.74 474.84 1,371,043 -19.13(-3.87%)
Feb 20, 2025 502.41 505.17 493.48 493.97 1,270,937 -7.01(-1.40%)
Feb 19, 2025 521.27 521.27 486.57 500.98 2,418,736 -24.02(-4.58%)
Feb 18, 2025 527.96 528.00 516.07 525.00 1,136,141 +2.47(+0.47%)
Feb 14, 2025 527.36 527.66 519.41 522.53 943,783 -5.76(-1.09%)
Feb 13, 2025 509.71 529.37 508.31 528.29 1,049,145 +18.58(+3.65%)
Feb 12, 2025 513.58 517.72 507.95 509.71 979,680 -19.43(-3.67%)
Feb 11, 2025 526.81 530.03 524.58 529.14 432,071 -2.19(-0.41%)
Feb 10, 2025 527.85 536.21 526.27 531.33 769,043 +5.51(+1.05%)
Feb 07, 2025 536.00 545.65 522.00 525.82 703,272 -7.36(-1.38%)
Feb 06, 2025 530.99 536.04 528.88 533.18 683,318 +4.76(+0.90%)
Feb 05, 2025 524.57 529.64 515.79 528.42 547,498 +4.54(+0.87%)
Feb 04, 2025 516.91 524.35 514.82 523.88 859,383 +3.63(+0.70%)
Feb 03, 2025 511.69 526.11 510.00 520.25 764,321 -5.23(-1.00%)
Jan 31, 2025 528.26 533.98 523.47 525.48 1,095,263 -0.88(-0.17%)
Jan 30, 2025 515.90 528.15 515.74 526.36 740,995 +13.65(+2.66%)
Jan 29, 2025 523.61 523.96 511.22 512.71 891,568 -13.41(-2.55%)
Jan 28, 2025 510.20 527.84 504.00 526.12 1,606,471 +15.39(+3.01%)
Jan 27, 2025 523.28 530.00 502.19 510.73 1,839,410 -35.46(-6.49%)
Jan 24, 2025 552.89 553.27 542.14 546.19 880,638 -5.35(-0.97%)
Jan 23, 2025 540.76 556.31 537.87 551.54 1,524,449 +6.84(+1.26%)
Jan 22, 2025 531.21 547.40 531.21 544.70 1,091,556 +14.95(+2.82%)
Jan 21, 2025 532.00 535.48 527.07 529.75 1,192,787 +3.05(+0.58%)
Jan 17, 2025 529.23 529.95 523.88 526.70 1,240,808 +10.89(+2.11%)
Jan 16, 2025 512.25 523.88 508.38 515.81 1,160,015 +8.62(+1.70%)
Jan 15, 2025 501.46 510.95 501.28 507.19 1,180,999 +16.83(+3.43%)
Jan 14, 2025 492.66 494.78 484.66 490.36 833,458 +2.93(+0.60%)
Jan 13, 2025 489.08 493.39 485.21 487.43 890,858 -5.11(-1.04%)
Jan 10, 2025 496.89 498.33 485.11 492.54 1,281,720 -9.46(-1.88%)
Jan 08, 2025 491.42 502.79 490.41 502.00 1,266,797 +14.38(+2.95%)
Jan 07, 2025 501.59 502.79 485.79 487.62 1,212,950 -13.44(-2.68%)
Jan 06, 2025 499.66 509.09 498.22 501.06 881,396 +7.35(+1.49%)
Jan 03, 2025 488.22 494.88 485.35 493.71 786,630 +10.96(+2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.