Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synopsys Inc (NQ: SNPS )

544.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2020 157.58 158.96 156.64 157.12 1,581,148 -0.89(-0.56%)
Apr 29, 2020 153.44 158.14 152.42 158.01 1,308,103 +6.18(+4.07%)
Apr 28, 2020 155.00 155.90 151.45 151.83 1,052,240 -2.31(-1.50%)
Apr 27, 2020 155.60 155.60 153.53 154.14 559,051 +1.11(+0.73%)
Apr 24, 2020 152.99 153.44 150.15 153.03 910,700 +1.04(+0.68%)
Apr 23, 2020 149.74 152.78 149.36 151.99 920,463 +1.27(+0.84%)
Apr 22, 2020 148.52 151.32 147.01 150.72 912,127 +5.88(+4.06%)
Apr 21, 2020 149.43 149.92 142.86 144.84 1,127,098 -6.17(-4.09%)
Apr 20, 2020 151.91 154.67 150.99 151.01 1,002,612 -3.97(-2.56%)
Apr 17, 2020 155.53 156.09 153.07 154.98 1,431,400 +3.15(+2.07%)
Apr 16, 2020 147.09 152.05 147.03 151.83 1,275,399 +5.66(+3.87%)
Apr 15, 2020 145.17 147.89 144.28 146.17 931,970 -1.26(-0.85%)
Apr 14, 2020 142.20 147.83 142.03 147.43 1,081,802 +7.30(+5.21%)
Apr 13, 2020 133.85 140.52 133.27 140.13 921,054 +3.55(+2.60%)
Apr 09, 2020 139.68 141.03 136.10 136.58 1,104,300 -2.27(-1.63%)
Apr 08, 2020 138.65 139.63 135.28 138.85 657,866 +3.34(+2.46%)
Apr 07, 2020 138.20 140.77 135.34 135.51 1,203,387 -0.40(-0.29%)
Apr 06, 2020 130.36 136.56 129.11 135.91 1,314,210 +11.36(+9.12%)
Apr 03, 2020 127.81 128.64 123.94 124.55 702,300 -4.10(-3.19%)
Apr 02, 2020 124.68 128.79 124.00 128.65 1,843,326 +2.69(+2.14%)
Apr 01, 2020 122.88 127.81 122.51 125.96 1,542,132 -2.83(-2.20%)
Mar 31, 2020 128.23 131.00 126.72 128.79 2,463,849 -0.52(-0.40%)
Mar 30, 2020 125.70 130.46 124.43 129.31 1,502,096 +4.93(+3.96%)
Mar 27, 2020 123.93 128.35 120.17 124.38 1,300,800 -3.59(-2.81%)
Mar 26, 2020 122.24 128.34 121.56 127.97 1,373,501 +6.65(+5.48%)
Mar 25, 2020 119.99 125.63 117.91 121.32 1,528,061 +0.69(+0.57%)
Mar 24, 2020 114.28 121.47 114.01 120.63 1,709,364 +12.15(+11.20%)
Mar 23, 2020 110.35 112.48 104.90 108.48 1,508,889 -1.52(-1.38%)
Mar 20, 2020 116.60 119.56 109.21 110.00 1,825,400 -4.96(-4.31%)
Mar 19, 2020 113.85 117.29 108.79 114.96 1,424,827 +0.73(+0.64%)
Mar 18, 2020 112.89 115.68 108.52 114.23 1,858,075 -5.39(-4.51%)
Mar 17, 2020 115.02 120.65 111.10 119.62 1,780,387 +6.87(+6.09%)
Mar 16, 2020 112.59 125.38 109.13 112.75 2,003,302 -17.13(-13.19%)
Mar 13, 2020 124.91 129.97 116.47 129.88 2,032,200 +10.73(+9.01%)
Mar 12, 2020 123.12 129.04 119.06 119.15 2,429,200 -12.59(-9.56%)
Mar 11, 2020 131.55 135.33 128.82 131.74 2,063,148 -3.45(-2.55%)
Mar 10, 2020 131.39 135.29 128.07 135.19 1,614,376 +7.49(+5.87%)
Mar 09, 2020 128.11 132.67 126.00 127.70 1,870,777 -10.02(-7.28%)
Mar 06, 2020 136.88 139.76 133.71 137.72 1,491,300 -4.92(-3.45%)
Mar 05, 2020 142.91 145.32 141.31 142.64 1,486,626 -4.18(-2.85%)
Mar 04, 2020 142.58 146.96 141.62 146.82 1,529,052 +6.70(+4.78%)
Mar 03, 2020 141.22 144.33 138.19 140.12 2,075,054 -1.51(-1.07%)
Mar 02, 2020 137.96 141.73 135.41 141.63 1,692,025 +3.70(+2.68%)
Feb 28, 2020 131.77 138.07 131.51 137.93 3,132,500 +1.10(+0.80%)
Feb 27, 2020 139.84 141.76 136.12 136.83 1,840,786 -5.21(-3.67%)
Feb 26, 2020 142.96 145.83 141.10 142.04 2,039,888 -0.12(-0.08%)
Feb 25, 2020 147.35 148.03 141.56 142.16 2,162,792 -3.78(-2.59%)
Feb 24, 2020 142.67 146.93 141.30 145.94 2,502,917 -3.39(-2.27%)
Feb 21, 2020 153.52 154.24 148.16 149.33 2,777,300 -5.75(-3.71%)
Feb 20, 2020 159.06 160.50 151.05 155.08 4,665,714 -9.91(-6.01%)
Feb 19, 2020 165.24 166.87 164.52 164.99 1,758,251 +2.07(+1.27%)
Feb 18, 2020 164.01 164.49 162.38 162.92 910,240 -0.43(-0.26%)
Feb 14, 2020 162.01 164.10 162.01 163.35 784,900 +1.98(+1.23%)
Feb 13, 2020 158.78 161.93 158.28 161.37 788,823 +1.85(+1.16%)
Feb 12, 2020 158.20 160.02 156.95 159.52 682,589 +1.30(+0.82%)
Feb 11, 2020 157.88 159.53 157.15 158.22 837,282 +1.30(+0.83%)
Feb 10, 2020 153.64 157.11 153.56 156.92 676,491 +2.64(+1.71%)
Feb 07, 2020 154.50 155.18 153.34 154.28 588,900 -0.49(-0.32%)
Feb 06, 2020 154.80 156.13 154.20 154.77 507,905 +0.56(+0.36%)
Feb 05, 2020 157.44 158.00 153.57 154.21 982,733 -1.60(-1.03%)
Feb 04, 2020 152.58 155.92 152.02 155.81 1,160,091 +5.55(+3.69%)
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.