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

Synopsys Inc (NQ: SNPS )

530.59 -14.17 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 538.00 539.24 531.13 533.35 1,439,850 -9.83(-1.81%)
Jan 30, 2024 539.90 543.64 536.62 543.18 1,012,951 +3.28(+0.61%)
Jan 29, 2024 529.41 540.35 528.90 539.90 1,073,899 +11.77(+2.23%)
Jan 26, 2024 530.80 532.86 525.42 528.13 1,028,329 -8.55(-1.59%)
Jan 25, 2024 545.00 546.20 533.63 536.68 1,257,115 -3.78(-0.70%)
Jan 24, 2024 552.48 554.57 538.89 540.46 1,375,307 -8.44(-1.54%)
Jan 23, 2024 545.64 549.32 537.75 548.90 1,866,517 +7.19(+1.33%)
Jan 22, 2024 524.15 542.50 523.00 541.71 3,230,741 +24.40(+4.72%)
Jan 19, 2024 498.00 517.70 496.13 517.31 2,696,482 +22.97(+4.65%)
Jan 18, 2024 511.27 515.00 491.58 494.34 2,752,448 -13.53(-2.66%)
Jan 17, 2024 511.98 514.25 496.02 507.87 1,821,361 -1.81(-0.36%)
Jan 16, 2024 501.52 517.25 499.78 509.68 3,495,460 +15.28(+3.09%)
Jan 12, 2024 501.30 502.68 493.19 494.40 1,108,038 -4.06(-0.81%)
Jan 11, 2024 507.50 509.74 493.18 498.46 1,483,141 -6.72(-1.33%)
Jan 10, 2024 503.82 509.00 501.45 505.18 1,277,561 +3.31(+0.66%)
Jan 09, 2024 495.00 503.84 495.00 501.87 1,171,463 +1.89(+0.38%)
Jan 08, 2024 490.39 500.39 488.06 499.98 1,828,622 +15.17(+3.13%)
Jan 05, 2024 492.03 496.15 477.65 484.81 3,014,114 -5.37(-1.10%)
Jan 04, 2024 489.75 494.39 488.43 490.18 884,184 -2.22(-0.45%)
Jan 03, 2024 496.46 496.61 489.41 492.40 1,205,289 -6.57(-1.32%)
Jan 02, 2024 507.95 509.50 496.81 498.97 1,277,872 -15.94(-3.10%)
Dec 29, 2023 516.62 518.38 510.74 514.91 769,248 -2.50(-0.48%)
Dec 28, 2023 520.00 521.00 515.18 517.41 862,533 -0.69(-0.13%)
Dec 27, 2023 523.00 524.99 516.61 518.10 1,107,231 -2.15(-0.41%)
Dec 26, 2023 530.00 534.58 519.16 520.25 2,096,709 -4.21(-0.80%)
Dec 22, 2023 562.00 562.05 523.00 524.46 2,971,213 -35.50(-6.34%)
Dec 21, 2023 557.27 562.42 555.91 559.96 636,922 +8.24(+1.49%)
Dec 20, 2023 557.27 563.32 551.57 551.72 694,333 -6.93(-1.24%)
Dec 19, 2023 563.39 565.64 555.58 558.65 794,908 -1.04(-0.19%)
Dec 18, 2023 557.46 563.42 555.00 559.69 646,888 +3.42(+0.61%)
Dec 15, 2023 548.93 558.18 548.09 556.27 2,477,240 +4.82(+0.87%)
Dec 14, 2023 570.60 571.87 549.02 551.45 1,745,556 -16.64(-2.93%)
Dec 13, 2023 571.69 573.77 561.96 568.09 782,029 +1.03(+0.18%)
Dec 12, 2023 557.74 568.33 555.55 567.06 788,646 +11.04(+1.99%)
Dec 11, 2023 540.00 557.42 538.65 556.02 898,969 +20.09(+3.75%)
Dec 08, 2023 531.63 539.69 531.63 535.93 569,164 +1.78(+0.33%)
Dec 07, 2023 531.30 535.08 528.97 534.15 557,192 +6.66(+1.26%)
Dec 06, 2023 538.66 540.19 526.50 527.49 687,983 -8.22(-1.53%)
Dec 05, 2023 525.36 535.95 523.60 535.71 879,781 +4.51(+0.85%)
Dec 04, 2023 540.15 542.41 522.92 531.20 1,061,493 -14.76(-2.70%)
Dec 01, 2023 543.56 548.19 539.28 545.96 876,617 +2.73(+0.50%)
Nov 30, 2023 558.47 564.78 530.50 543.23 2,185,867 -9.23(-1.67%)
Nov 29, 2023 550.59 557.00 549.38 552.46 1,121,669 +8.73(+1.61%)
Nov 28, 2023 542.04 544.48 539.15 543.73 880,465 +0.20(+0.04%)
Nov 27, 2023 545.90 549.67 539.48 543.53 997,156 +0.84(+0.15%)
Nov 24, 2023 538.43 543.41 537.94 542.69 243,320 +1.66(+0.31%)
Nov 22, 2023 542.22 549.00 540.70 541.03 600,704 +0.65(+0.12%)
Nov 21, 2023 542.18 545.57 535.70 540.38 682,623 -1.14(-0.21%)
Nov 20, 2023 536.92 544.72 535.30 541.52 698,066 +6.74(+1.26%)
Nov 17, 2023 534.21 539.84 531.89 534.78 599,895 +1.33(+0.25%)
Nov 16, 2023 530.34 537.78 528.48 533.45 816,366 +4.13(+0.78%)
Nov 15, 2023 540.55 540.55 524.51 529.32 1,284,413 -9.00(-1.67%)
Nov 14, 2023 531.33 538.82 525.23 538.32 784,886 +15.44(+2.95%)
Nov 13, 2023 516.23 524.81 514.45 522.88 713,170 +4.05(+0.78%)
Nov 10, 2023 511.07 520.51 507.86 518.83 1,109,257 +13.66(+2.70%)
Nov 09, 2023 505.81 513.00 504.16 505.17 788,748 -0.99(-0.20%)
Nov 08, 2023 500.00 506.90 499.64 506.16 791,547 +7.14(+1.43%)
Nov 07, 2023 494.01 500.58 490.12 499.02 662,386 +9.08(+1.85%)
Nov 06, 2023 487.95 490.34 484.89 489.94 651,552 +2.00(+0.41%)
Nov 03, 2023 482.46 492.24 480.62 487.94 710,651 +9.30(+1.94%)
Nov 02, 2023 480.36 482.54 472.10 478.64 1,001,087 +3.26(+0.69%)
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.