Skip to main content

Synopsys Inc (NQ: SNPS )

574.94 +1.59 (+0.28%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.40 19.56 19.11 19.51 2,074,441 +0.11(+0.57%)
Jun 29, 2009 18.93 19.45 18.74 19.40 1,723,577 +0.62(+3.30%)
Jun 26, 2009 19.00 19.05 18.61 18.78 4,159,511 -0.10(-0.53%)
Jun 25, 2009 18.79 18.97 18.68 18.88 1,491,875 -0.04(-0.21%)
Jun 24, 2009 18.97 19.13 18.83 18.92 679,552 +0.04(+0.21%)
Jun 23, 2009 18.87 19.01 18.67 18.88 1,025,736 +0.13(+0.69%)
Jun 22, 2009 18.95 19.11 18.72 18.75 1,107,996 -0.41(-2.14%)
Jun 19, 2009 19.49 19.59 19.11 19.16 1,083,934 -0.20(-1.03%)
Jun 18, 2009 19.25 19.45 19.14 19.36 998,638 +0.15(+0.78%)
Jun 17, 2009 19.04 19.36 19.03 19.21 940,489 +0.26(+1.37%)
Jun 16, 2009 19.43 19.50 18.92 18.95 1,151,341 -0.42(-2.17%)
Jun 15, 2009 19.57 19.66 19.00 19.37 1,377,656 -0.35(-1.77%)
Jun 12, 2009 19.82 19.97 19.36 19.72 906,983 -0.11(-0.55%)
Jun 11, 2009 19.78 20.17 19.63 19.83 1,511,054 +0.00(+0.00%)
Jun 10, 2009 19.96 20.07 19.62 19.83 1,539,314 -0.14(-0.70%)
Jun 09, 2009 19.33 20.11 19.33 19.97 1,615,995 +0.56(+2.89%)
Jun 08, 2009 19.23 19.50 18.95 19.41 1,613,471 -0.02(-0.10%)
Jun 05, 2009 19.64 19.69 19.28 19.43 929,175 +0.05(+0.26%)
Jun 04, 2009 19.52 19.63 19.27 19.38 1,134,097 +0.05(+0.26%)
Jun 03, 2009 19.49 19.67 19.30 19.33 1,242,700 -0.52(-2.62%)
Jun 02, 2009 19.57 19.97 19.54 19.85 912,969 -0.01(-0.05%)
Jun 01, 2009 19.46 20.01 19.46 19.86 1,385,631 +0.38(+1.95%)
May 29, 2009 19.33 19.52 19.10 19.48 1,799,735 +0.09(+0.46%)
May 28, 2009 19.40 19.59 19.09 19.39 1,762,580 -0.01(-0.05%)
May 27, 2009 19.80 19.88 19.38 19.40 1,323,056 -0.39(-1.97%)
May 26, 2009 19.15 19.96 18.95 19.79 1,477,841 +0.51(+2.65%)
May 22, 2009 19.41 19.58 19.05 19.28 2,034,778 -0.13(-0.67%)
May 21, 2009 20.40 20.40 18.85 19.41 6,537,433 -2.21(-10.22%)
May 20, 2009 21.44 21.96 21.38 21.62 1,507,892 +0.25(+1.17%)
May 19, 2009 21.01 21.50 20.81 21.37 1,193,087 +0.11(+0.52%)
May 18, 2009 20.76 21.26 20.76 21.26 953,234 +0.63(+3.05%)
May 15, 2009 20.63 20.86 20.51 20.63 903,417 +0.07(+0.34%)
May 14, 2009 20.31 20.69 20.15 20.56 995,429 +0.32(+1.58%)
May 13, 2009 20.55 20.57 20.05 20.24 1,117,676 -0.48(-2.32%)
May 12, 2009 21.07 21.07 20.55 20.72 875,517 -0.09(-0.43%)
May 11, 2009 20.56 20.90 20.51 20.81 1,186,997 -0.01(-0.05%)
May 08, 2009 21.05 21.53 20.66 20.82 1,544,041 -0.06(-0.29%)
May 07, 2009 21.70 21.70 20.74 20.88 1,097,880 -0.72(-3.33%)
May 06, 2009 21.82 21.93 21.25 21.60 778,895 +0.04(+0.19%)
May 05, 2009 21.92 21.98 21.31 21.56 1,353,580 -0.37(-1.69%)
May 04, 2009 22.09 22.29 21.84 21.93 1,304,711 +0.05(+0.23%)
May 01, 2009 21.95 21.95 21.47 21.88 1,047,323 +0.10(+0.46%)
Apr 30, 2009 21.89 22.01 21.62 21.78 1,692,191 -0.03(-0.14%)
Apr 29, 2009 21.54 21.94 21.12 21.81 1,390,530 +0.62(+2.93%)
Apr 28, 2009 21.37 21.46 21.15 21.19 873,915 -0.30(-1.40%)
Apr 27, 2009 20.99 21.69 20.97 21.49 990,104 +0.27(+1.27%)
Apr 24, 2009 21.06 21.34 20.79 21.22 682,019 +0.30(+1.43%)
Apr 23, 2009 20.76 21.50 20.50 20.92 781,102 +0.06(+0.29%)
Apr 22, 2009 20.75 21.20 20.58 20.86 795,285 -0.04(-0.19%)
Apr 21, 2009 20.52 20.94 20.52 20.90 865,934 +0.37(+1.80%)
Apr 20, 2009 20.94 20.99 20.44 20.53 995,977 -0.56(-2.66%)
Apr 17, 2009 21.40 21.43 20.74 21.09 1,133,773 -0.31(-1.45%)
Apr 16, 2009 21.01 21.44 20.90 21.40 1,424,808 +0.66(+3.18%)
Apr 15, 2009 20.87 20.91 20.51 20.74 1,040,423 -0.23(-1.10%)
Apr 14, 2009 21.31 21.37 20.89 20.97 1,713,027 -0.38(-1.78%)
Apr 13, 2009 21.63 21.65 21.12 21.35 799,589 -0.48(-2.20%)
Apr 09, 2009 21.50 22.04 21.44 21.83 1,500,078 +0.49(+2.30%)
Apr 08, 2009 21.08 21.45 20.92 21.34 884,951 +0.43(+2.06%)
Apr 07, 2009 21.25 21.25 20.80 20.91 814,787 -0.40(-1.88%)
Apr 06, 2009 21.17 21.34 20.97 21.31 742,169 -0.02(-0.09%)
Apr 03, 2009 21.36 21.44 21.11 21.33 860,211 +0.03(+0.14%)
Apr 02, 2009 21.39 21.68 21.25 21.30 1,330,342 +0.25(+1.19%)
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.