Skip to main content

Synopsys Inc (NQ: SNPS )

571.50 -1.85 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.75 26.91 26.48 26.52 2,199,460 -0.21(-0.79%)
May 30, 2007 26.18 26.73 26.04 26.73 1,762,439 +0.38(+1.44%)
May 29, 2007 26.66 26.69 26.07 26.35 1,781,241 -0.31(-1.16%)
May 25, 2007 25.38 26.69 25.31 26.66 2,859,885 +1.27(+5.00%)
May 24, 2007 26.07 26.50 24.96 25.39 5,612,007 -2.91(-10.28%)
May 23, 2007 28.22 28.58 28.05 28.30 1,513,799 +0.01(+0.04%)
May 22, 2007 28.07 28.34 27.92 28.29 932,095 -0.02(-0.07%)
May 21, 2007 27.76 28.41 27.68 28.31 720,178 +0.48(+1.72%)
May 18, 2007 27.42 27.96 27.34 27.83 781,123 +0.35(+1.27%)
May 17, 2007 27.78 27.79 27.44 27.48 999,908 -0.30(-1.08%)
May 16, 2007 28.01 28.10 27.45 27.78 965,269 -0.29(-1.03%)
May 15, 2007 28.18 28.64 27.97 28.07 785,920 -0.14(-0.50%)
May 14, 2007 28.30 28.67 28.10 28.21 642,662 -0.17(-0.60%)
May 11, 2007 28.11 28.48 28.00 28.38 525,974 +0.35(+1.25%)
May 10, 2007 28.24 28.47 28.00 28.03 735,945 -0.39(-1.37%)
May 09, 2007 27.99 28.50 27.81 28.42 730,196 +0.28(+1.00%)
May 08, 2007 28.10 28.24 27.83 28.14 538,320 -0.01(-0.04%)
May 07, 2007 28.25 28.42 28.12 28.15 737,951 -0.10(-0.35%)
May 04, 2007 28.10 28.27 27.91 28.25 595,857 +0.26(+0.93%)
May 03, 2007 27.81 28.09 27.66 27.99 954,287 +0.12(+0.43%)
May 02, 2007 27.64 28.00 27.55 27.87 491,526 +0.19(+0.69%)
May 01, 2007 27.84 27.84 27.24 27.68 478,687 +0.02(+0.07%)
Apr 30, 2007 28.00 28.08 27.65 27.66 733,891 -0.36(-1.28%)
Apr 27, 2007 27.91 28.10 27.80 28.02 501,216 +0.07(+0.25%)
Apr 26, 2007 28.05 28.19 27.91 27.95 921,405 -0.13(-0.46%)
Apr 25, 2007 28.10 28.26 27.84 28.08 1,011,755 +0.00(+0.00%)
Apr 24, 2007 27.79 28.13 27.63 28.08 1,173,911 +0.38(+1.37%)
Apr 23, 2007 27.57 27.77 27.52 27.70 931,443 +0.00(+0.00%)
Apr 20, 2007 27.50 27.73 27.29 27.70 817,472 +0.36(+1.32%)
Apr 19, 2007 27.35 27.49 26.85 27.34 646,994 -0.09(-0.33%)
Apr 18, 2007 27.38 27.50 26.85 27.43 980,743 -0.06(-0.22%)
Apr 17, 2007 27.20 27.86 26.97 27.49 1,432,023 +0.37(+1.36%)
Apr 16, 2007 26.77 27.18 26.75 27.12 760,257 +0.37(+1.38%)
Apr 13, 2007 26.91 26.94 26.60 26.75 478,520 -0.20(-0.74%)
Apr 12, 2007 26.53 26.95 26.34 26.95 700,184 +0.30(+1.13%)
Apr 11, 2007 26.47 26.67 26.10 26.65 717,653 +0.19(+0.72%)
Apr 10, 2007 26.90 26.91 26.30 26.46 863,191 -0.48(-1.78%)
Apr 09, 2007 26.93 27.04 26.84 26.94 670,283 +0.04(+0.15%)
Apr 05, 2007 26.60 26.95 26.60 26.90 381,761 +0.22(+0.82%)
Apr 04, 2007 26.59 26.72 26.49 26.68 756,671 +0.03(+0.11%)
Apr 03, 2007 26.36 26.73 26.25 26.65 695,151 +0.40(+1.52%)
Apr 02, 2007 26.11 26.25 25.60 26.25 627,050 +0.02(+0.08%)
Mar 30, 2007 26.16 26.49 26.06 26.23 667,225 +0.12(+0.46%)
Mar 29, 2007 26.26 26.35 25.83 26.11 658,847 -0.18(-0.68%)
Mar 28, 2007 26.43 26.43 26.00 26.29 1,056,039 -0.20(-0.76%)
Mar 27, 2007 26.58 26.77 26.16 26.49 976,780 +0.00(+0.00%)
Mar 26, 2007 26.54 26.81 26.49 26.49 977,577 -0.16(-0.60%)
Mar 23, 2007 26.87 26.97 26.54 26.65 876,258 -0.36(-1.33%)
Mar 22, 2007 26.89 27.01 26.80 27.01 1,003,220 +0.07(+0.26%)
Mar 21, 2007 26.65 27.00 26.53 26.94 725,733 +0.19(+0.71%)
Mar 20, 2007 26.32 26.75 26.14 26.75 1,148,520 +0.39(+1.48%)
Mar 19, 2007 26.52 26.65 26.32 26.36 1,269,609 -0.15(-0.57%)
Mar 16, 2007 26.39 26.65 26.32 26.51 1,108,426 +0.02(+0.08%)
Mar 15, 2007 26.20 26.57 26.17 26.49 1,473,924 +0.32(+1.22%)
Mar 14, 2007 26.02 26.25 25.94 26.17 1,769,808 +0.14(+0.54%)
Mar 13, 2007 26.16 26.41 25.91 26.03 1,816,072 -0.13(-0.50%)
Mar 12, 2007 26.02 26.31 25.90 26.16 1,362,832 +0.48(+1.87%)
Mar 09, 2007 25.42 25.88 25.42 25.68 1,203,570 +0.53(+2.11%)
Mar 08, 2007 25.59 25.59 25.07 25.15 642,279 -0.20(-0.79%)
Mar 07, 2007 25.39 25.61 25.15 25.35 1,575,690 -0.10(-0.39%)
Mar 06, 2007 24.43 25.65 24.36 25.45 1,585,855 +1.12(+4.60%)
Mar 05, 2007 24.28 24.74 24.19 24.33 1,300,896 -0.27(-1.10%)
Mar 02, 2007 24.78 25.08 24.56 24.60 977,525 -0.28(-1.13%)
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.