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

Synopsys Inc (NQ: SNPS )

556.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 325.63 333.64 325.39 333.18 578,579 +6.40(+1.96%)
Oct 28, 2021 320.55 327.08 320.55 326.78 554,132 +7.65(+2.40%)
Oct 27, 2021 327.47 328.56 318.86 319.13 822,513 -8.90(-2.71%)
Oct 26, 2021 326.00 328.03 665,741 +4.03(+1.24%)
Oct 25, 2021 321.50 325.42 321.13 324.00 427,946 +2.88(+0.90%)
Oct 22, 2021 322.59 320.50 321.12 520,153 +0.11(+0.03%)
Oct 21, 2021 315.70 322.21 314.21 321.01 625,493 +5.50(+1.74%)
Oct 20, 2021 314.00 316.44 312.68 315.51 562,846 +4.51(+1.45%)
Oct 19, 2021 308.31 312.02 307.25 311.00 513,407 +3.78(+1.23%)
Oct 18, 2021 305.20 307.46 303.90 307.22 416,135 +0.96(+0.31%)
Oct 15, 2021 305.63 306.66 304.14 306.26 418,548 +1.43(+0.47%)
Oct 14, 2021 301.13 306.23 300.54 304.83 598,929 +8.53(+2.88%)
Oct 13, 2021 295.80 299.48 295.39 296.30 616,162 +4.26(+1.46%)
Oct 12, 2021 291.35 295.00 290.46 292.04 576,350 +3.30(+1.14%)
Oct 11, 2021 290.63 293.76 288.53 288.74 356,443 -2.92(-1.00%)
Oct 08, 2021 299.15 299.29 291.01 291.66 635,044 -6.71(-2.25%)
Oct 07, 2021 298.24 302.10 297.30 298.37 760,489 +3.80(+1.29%)
Oct 06, 2021 290.00 294.83 288.82 294.57 707,667 +1.22(+0.42%)
Oct 05, 2021 291.31 295.34 289.36 293.35 714,476 +4.10(+1.42%)
Oct 04, 2021 299.45 300.35 287.02 289.25 893,872 -13.24(-4.38%)
Oct 01, 2021 299.41 303.95 295.85 302.49 623,386 +3.08(+1.03%)
Sep 30, 2021 305.00 306.73 298.31 299.41 721,211 -3.21(-1.06%)
Sep 29, 2021 303.22 305.59 301.15 302.62 681,973 +0.69(+0.23%)
Sep 28, 2021 307.36 308.96 299.64 301.93 1,037,445 -11.47(-3.66%)
Sep 27, 2021 318.07 318.94 312.38 313.40 610,627 -8.54(-2.65%)
Sep 24, 2021 320.59 322.59 318.19 321.94 370,138 -0.94(-0.29%)
Sep 23, 2021 322.46 324.79 320.47 322.88 441,625 +2.36(+0.74%)
Sep 22, 2021 319.00 321.92 314.03 320.52 840,621 +2.62(+0.82%)
Sep 21, 2021 323.36 323.61 317.70 317.90 933,942 -3.40(-1.06%)
Sep 20, 2021 321.67 324.00 317.44 321.30 909,790 -4.24(-1.30%)
Sep 17, 2021 329.06 331.32 319.83 325.54 2,041,713 -9.84(-2.93%)
Sep 16, 2021 335.50 336.85 333.20 335.38 738,583 -0.71(-0.21%)
Sep 15, 2021 333.00 336.64 331.74 336.09 587,072 +3.50(+1.05%)
Sep 14, 2021 332.75 334.07 330.40 332.59 613,848 +1.00(+0.30%)
Sep 13, 2021 334.49 336.52 327.52 331.59 534,763 -0.90(-0.27%)
Sep 10, 2021 335.58 336.78 332.08 332.49 492,120 -1.06(-0.32%)
Sep 09, 2021 336.39 336.81 332.60 333.55 523,168 -3.04(-0.90%)
Sep 08, 2021 335.80 338.68 333.86 336.59 448,558 +0.27(+0.08%)
Sep 07, 2021 336.50 338.00 331.77 336.32 655,323 -0.32(-0.10%)
Sep 03, 2021 337.04 340.66 335.93 336.64 732,494 -1.10(-0.33%)
Sep 02, 2021 334.92 338.12 334.53 337.74 706,937 +4.11(+1.23%)
Sep 01, 2021 331.69 335.00 331.46 333.63 693,426 +1.39(+0.42%)
Aug 31, 2021 335.01 335.01 330.81 332.24 830,443 -2.04(-0.61%)
Aug 30, 2021 331.94 334.77 331.94 334.28 454,357 +2.47(+0.74%)
Aug 27, 2021 327.00 333.46 327.00 331.81 512,401 +5.30(+1.62%)
Aug 26, 2021 324.77 327.62 322.88 326.51 823,020 +1.50(+0.46%)
Aug 25, 2021 324.35 327.58 323.87 325.01 521,562 +0.06(+0.02%)
Aug 24, 2021 322.21 325.08 321.17 324.95 627,680 +4.03(+1.26%)
Aug 23, 2021 316.43 321.62 315.06 320.92 726,445 +4.04(+1.27%)
Aug 20, 2021 315.34 317.67 310.54 316.88 1,322,472 +0.89(+0.28%)
Aug 19, 2021 302.60 317.96 302.11 315.99 2,489,876 +25.36(+8.73%)
Aug 18, 2021 288.95 294.50 288.95 290.63 876,483 -0.99(-0.34%)
Aug 17, 2021 292.05 293.75 288.12 291.62 751,602 -2.80(-0.95%)
Aug 16, 2021 292.49 294.59 290.77 294.42 715,011 +1.30(+0.44%)
Aug 13, 2021 292.56 295.75 291.62 293.12 806,462 +0.93(+0.32%)
Aug 12, 2021 288.89 292.70 287.63 292.19 506,487 +3.24(+1.12%)
Aug 11, 2021 290.04 290.78 287.85 288.95 372,769 +0.70(+0.24%)
Aug 10, 2021 292.82 293.38 286.63 288.25 432,765 -3.15(-1.08%)
Aug 09, 2021 293.79 293.93 290.71 291.40 384,833 -1.03(-0.35%)
Aug 06, 2021 292.33 293.47 289.60 292.43 401,410 -0.77(-0.26%)
Aug 05, 2021 292.09 293.37 290.25 293.20 358,237 +1.71(+0.59%)
Aug 04, 2021 289.78 292.54 287.93 291.49 418,106 +2.29(+0.79%)
Aug 03, 2021 288.20 290.24 286.01 289.20 406,212 +1.59(+0.55%)
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.