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

Synopsys Inc (NQ: SNPS )

536.94 +13.56 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Aug 02, 2021 289.82 290.90 286.44 287.61 476,969 -0.38(-0.13%)
Jul 30, 2021 284.08 288.35 283.56 287.99 523,033 +2.46(+0.86%)
Jul 29, 2021 283.52 287.34 283.50 285.53 359,297 +1.84(+0.65%)
Jul 28, 2021 282.37 284.49 281.84 283.69 526,074 +2.53(+0.90%)
Jul 27, 2021 283.95 284.11 277.22 281.16 531,824 -2.73(-0.96%)
Jul 26, 2021 284.35 286.03 282.91 283.89 498,673 -1.18(-0.41%)
Jul 23, 2021 282.94 286.11 281.49 285.07 401,398 +3.47(+1.23%)
Jul 22, 2021 278.90 282.22 278.06 281.60 558,579 +3.38(+1.21%)
Jul 21, 2021 277.73 278.26 274.88 278.22 896,051 +0.33(+0.12%)
Jul 20, 2021 275.25 279.62 273.28 277.89 893,455 +3.41(+1.24%)
Jul 19, 2021 272.52 275.06 272.18 274.48 819,385 -2.08(-0.75%)
Jul 16, 2021 277.50 279.77 276.20 276.56 458,014 -1.12(-0.40%)
Jul 15, 2021 280.06 280.06 276.19 277.68 716,485 -1.40(-0.50%)
Jul 14, 2021 279.72 281.12 277.64 279.08 753,368 +0.99(+0.36%)
Jul 13, 2021 278.50 279.54 276.97 278.09 595,021 -0.47(-0.17%)
Jul 12, 2021 282.03 283.09 277.74 278.56 458,233 -2.19(-0.78%)
Jul 09, 2021 278.93 281.34 276.33 280.75 478,541 +1.89(+0.68%)
Jul 08, 2021 277.09 280.03 275.36 278.86 867,276 -1.00(-0.36%)
Jul 07, 2021 281.29 282.46 276.82 279.86 544,053 +0.57(+0.20%)
Jul 06, 2021 279.95 281.19 275.95 279.29 686,206 +0.13(+0.05%)
Jul 02, 2021 279.00 280.96 278.89 279.16 535,874 +2.05(+0.74%)
Jul 01, 2021 276.61 278.10 274.89 277.11 1,011,544 +1.32(+0.48%)
Jun 30, 2021 276.24 277.53 274.02 275.79 859,363 -0.39(-0.14%)
Jun 29, 2021 271.58 276.28 270.68 276.18 474,188 +2.15(+0.78%)
Jun 28, 2021 270.95 274.79 270.19 274.03 1,097,276 +5.06(+1.88%)
Jun 25, 2021 273.45 275.29 267.54 268.97 2,959,143 -4.83(-1.76%)
Jun 24, 2021 272.20 274.31 271.52 273.80 802,425 +4.94(+1.84%)
Jun 23, 2021 268.61 270.58 267.50 268.86 543,161 +0.40(+0.15%)
Jun 22, 2021 265.13 268.91 264.32 268.46 499,297 +3.66(+1.38%)
Jun 21, 2021 265.29 267.39 262.58 264.80 861,991 -1.06(-0.40%)
Jun 18, 2021 267.44 268.51 263.36 265.86 1,376,767 +0.72(+0.27%)
Jun 17, 2021 261.30 266.62 257.68 265.14 861,684 +3.73(+1.43%)
Jun 16, 2021 264.40 266.42 258.18 261.41 861,613 -2.68(-1.01%)
Jun 15, 2021 266.49 267.22 263.73 264.09 660,262 -2.40(-0.90%)
Jun 14, 2021 263.14 266.50 261.95 266.49 528,103 +3.42(+1.30%)
Jun 11, 2021 261.62 264.00 260.86 263.07 492,944 +1.00(+0.38%)
Jun 10, 2021 256.37 262.42 255.30 262.07 790,634 +6.01(+2.35%)
Jun 09, 2021 256.53 258.57 255.12 256.06 467,655 +1.07(+0.42%)
Jun 08, 2021 256.30 256.91 254.45 254.99 595,651 +2.40(+0.95%)
Jun 07, 2021 255.11 255.25 250.76 252.59 469,996 -3.29(-1.29%)
Jun 04, 2021 251.95 256.25 251.86 255.88 454,867 +5.29(+2.11%)
Jun 03, 2021 249.51 252.60 247.87 250.59 662,729 -2.46(-0.97%)
Jun 02, 2021 255.36 256.85 252.24 253.05 672,627 -0.77(-0.30%)
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.