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 (%)
Jun 28, 2019 126.44 128.84 125.67 128.69 4,971,100 +3.07(+2.44%)
Jun 27, 2019 124.03 125.86 124.03 125.62 989,433 +1.64(+1.32%)
Jun 26, 2019 125.97 126.77 123.58 123.98 1,514,969 -0.66(-0.53%)
Jun 25, 2019 128.36 128.36 124.56 124.64 1,367,321 -3.47(-2.71%)
Jun 24, 2019 129.21 129.56 127.88 128.11 807,222 -0.73(-0.57%)
Jun 21, 2019 130.40 130.51 128.75 128.84 1,630,400 -1.17(-0.90%)
Jun 20, 2019 128.58 130.64 128.34 130.01 1,357,200 +2.36(+1.85%)
Jun 19, 2019 126.39 128.00 126.00 127.65 1,258,454 +1.79(+1.42%)
Jun 18, 2019 126.11 126.51 125.41 125.86 1,253,659 +1.34(+1.08%)
Jun 17, 2019 124.82 125.79 124.18 124.52 999,009 -0.28(-0.22%)
Jun 14, 2019 126.07 126.14 123.40 124.80 916,700 -1.18(-0.94%)
Jun 13, 2019 127.22 127.39 125.50 125.98 764,805 -0.76(-0.60%)
Jun 12, 2019 125.88 127.43 125.44 126.74 682,300 +0.60(+0.48%)
Jun 11, 2019 127.45 127.91 124.59 126.14 1,116,636 -0.08(-0.06%)
Jun 10, 2019 124.86 126.87 124.52 126.22 1,054,398 +2.32(+1.87%)
Jun 07, 2019 122.90 124.13 122.47 123.90 1,175,300 +1.78(+1.46%)
Jun 06, 2019 121.60 122.23 120.35 122.12 1,346,525 +1.14(+0.94%)
Jun 05, 2019 119.35 120.99 119.01 120.98 1,208,962 +2.93(+2.48%)
Jun 04, 2019 114.04 118.12 113.52 118.05 1,734,276 +4.64(+4.09%)
Jun 03, 2019 116.55 117.03 112.75 113.41 1,245,427 -3.03(-2.60%)
May 31, 2019 115.72 117.20 115.55 116.44 1,158,500 -0.60(-0.51%)
May 30, 2019 116.61 117.99 116.61 117.04 1,064,977 +0.82(+0.71%)
May 29, 2019 116.91 117.57 115.84 116.22 867,708 -1.66(-1.41%)
May 28, 2019 117.10 119.38 117.10 117.88 1,830,861 +1.17(+1.00%)
May 24, 2019 117.36 118.47 116.40 116.71 1,946,400 -0.30(-0.26%)
May 23, 2019 116.40 119.87 115.51 117.01 2,387,025 +1.92(+1.67%)
May 22, 2019 114.85 115.42 113.95 115.09 2,459,189 -0.69(-0.60%)
May 21, 2019 116.39 117.13 115.05 115.78 1,726,988 +0.34(+0.29%)
May 20, 2019 121.51 121.51 113.94 115.44 2,159,138 -5.95(-4.90%)
May 17, 2019 123.50 123.80 121.10 121.39 1,362,300 -1.78(-1.45%)
May 16, 2019 120.53 124.12 120.53 123.17 2,069,310 +2.94(+2.45%)
May 15, 2019 117.51 120.33 117.17 120.23 644,508 +2.49(+2.11%)
May 14, 2019 116.49 118.38 116.37 117.74 736,966 +1.84(+1.59%)
May 13, 2019 117.06 118.47 115.66 115.90 910,577 -3.92(-3.27%)
May 10, 2019 118.18 120.26 116.61 119.82 661,200 +0.92(+0.77%)
May 09, 2019 117.73 119.25 116.89 118.90 729,731 -0.46(-0.39%)
May 08, 2019 119.32 120.15 118.30 119.36 646,327 -0.21(-0.18%)
May 07, 2019 120.27 120.89 118.59 119.57 928,647 -1.96(-1.61%)
May 06, 2019 119.18 121.83 118.37 121.53 744,599 -0.12(-0.10%)
May 03, 2019 120.50 122.36 120.50 121.65 662,000 +0.95(+0.79%)
May 02, 2019 120.00 121.00 119.19 120.70 777,829 +0.61(+0.51%)
May 01, 2019 121.32 121.45 120.05 120.09 678,529 -0.99(-0.82%)
Apr 30, 2019 119.88 121.18 119.66 121.08 794,883 +1.22(+1.02%)
Apr 29, 2019 120.18 120.98 119.84 119.86 667,610 -0.26(-0.22%)
Apr 26, 2019 119.61 120.12 118.19 120.12 788,800 +0.42(+0.35%)
Apr 25, 2019 119.95 120.43 118.41 119.70 730,683 -0.17(-0.14%)
Apr 24, 2019 120.25 121.37 119.78 119.87 948,471 -0.02(-0.02%)
Apr 23, 2019 118.42 120.75 118.03 119.89 1,406,327 +2.90(+2.48%)
Apr 22, 2019 115.70 117.46 115.01 116.99 491,851 +1.01(+0.87%)
Apr 18, 2019 116.55 116.55 113.81 115.98 1,064,400 -0.06(-0.05%)
Apr 17, 2019 117.45 117.57 115.97 116.04 990,787 -0.69(-0.59%)
Apr 16, 2019 118.08 118.51 116.12 116.73 765,631 -0.84(-0.71%)
Apr 15, 2019 118.31 118.94 117.03 117.57 767,213 -0.62(-0.52%)
Apr 12, 2019 118.69 119.21 117.39 118.19 832,500 +0.43(+0.37%)
Apr 11, 2019 117.58 118.27 116.86 117.76 881,426 +0.48(+0.41%)
Apr 10, 2019 116.80 117.73 116.69 117.28 740,544 +0.59(+0.51%)
Apr 09, 2019 116.12 117.01 116.06 116.69 768,102 +0.26(+0.22%)
Apr 08, 2019 116.22 116.67 114.83 116.43 990,370 -0.16(-0.14%)
Apr 05, 2019 115.88 116.74 115.02 116.59 1,845,300 +1.33(+1.15%)
Apr 04, 2019 117.49 117.77 114.48 115.26 1,239,676 -2.16(-1.84%)
Apr 03, 2019 118.45 119.23 116.94 117.42 2,138,254 -0.09(-0.08%)
Apr 02, 2019 117.57 117.66 115.74 117.51 1,497,121 -0.06(-0.05%)
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.