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

Synopsys Inc (NQ: SNPS )

550.49 +0.88 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2021 370.48 370.48 367.03 368.50 654,740 -2.31(-0.62%)
Dec 30, 2021 374.16 375.00 370.19 370.81 386,928 -2.63(-0.70%)
Dec 29, 2021 372.05 374.48 368.37 373.44 530,915 +1.29(+0.35%)
Dec 28, 2021 376.92 377.60 369.98 372.15 471,826 -3.44(-0.92%)
Dec 27, 2021 368.37 375.72 368.36 375.59 893,860 +9.44(+2.58%)
Dec 23, 2021 364.37 368.89 363.75 366.15 407,893 +1.32(+0.36%)
Dec 22, 2021 359.07 365.33 359.07 364.83 475,701 +5.62(+1.57%)
Dec 21, 2021 359.21 359.75 344.57 359.21 814,734 +13.10(+3.78%)
Dec 20, 2021 341.98 346.93 340.00 346.11 731,458 -1.93(-0.55%)
Dec 17, 2021 346.72 355.00 342.20 348.04 2,170,821 -4.88(-1.38%)
Dec 16, 2021 363.08 365.84 351.80 352.92 890,919 -8.38(-2.32%)
Dec 15, 2021 347.02 362.00 345.87 361.30 1,248,047 +15.37(+4.44%)
Dec 14, 2021 354.97 357.88 341.93 345.93 940,315 -16.30(-4.50%)
Dec 13, 2021 362.59 365.18 360.57 362.23 727,346 -0.11(-0.03%)
Dec 10, 2021 358.68 362.78 355.76 362.34 882,329 +7.86(+2.22%)
Dec 09, 2021 361.55 364.61 354.26 354.48 538,173 -9.88(-2.71%)
Dec 08, 2021 357.44 365.16 353.20 364.36 624,285 +8.16(+2.29%)
Dec 07, 2021 352.16 359.64 352.01 356.20 1,223,243 +10.75(+3.11%)
Dec 06, 2021 343.78 346.47 334.11 345.45 935,023 +0.89(+0.26%)
Dec 03, 2021 350.20 352.13 339.10 344.56 1,098,785 -5.11(-1.46%)
Dec 02, 2021 354.80 365.38 354.80 349.67 1,590,554 +14.92(+4.46%)
Dec 01, 2021 344.74 348.50 334.10 334.75 1,167,364 -6.25(-1.83%)
Nov 30, 2021 355.99 355.99 340.51 341.00 1,321,471 -14.87(-4.18%)
Nov 29, 2021 349.75 357.57 346.57 355.87 740,634 +13.71(+4.01%)
Nov 26, 2021 348.59 353.87 340.12 342.16 413,728 -7.05(-2.02%)
Nov 24, 2021 341.23 349.65 337.02 349.21 753,730 +4.55(+1.32%)
Nov 23, 2021 346.77 351.87 339.00 344.66 621,108 -3.31(-0.95%)
Nov 22, 2021 360.00 361.22 347.54 347.97 632,719 -9.98(-2.79%)
Nov 19, 2021 355.25 359.64 354.95 357.95 572,006 +5.86(+1.66%)
Nov 18, 2021 355.00 352.18 351.21 352.09 401,472 -1.83(-0.52%)
Nov 17, 2021 355.00 356.04 350.67 353.92 347,683 +0.46(+0.13%)
Nov 16, 2021 344.93 354.63 344.48 353.46 421,692 +7.71(+2.23%)
Nov 15, 2021 349.36 349.36 343.32 345.75 459,067 -1.26(-0.36%)
Nov 12, 2021 341.21 347.09 340.34 347.01 803,131 +6.65(+1.95%)
Nov 11, 2021 341.18 344.02 339.31 340.36 391,786 +2.67(+0.79%)
Nov 10, 2021 347.03 337.69 562,113 -10.57(-3.04%)
Nov 09, 2021 343.48 348.39 341.91 348.26 703,583 +5.35(+1.56%)
Nov 08, 2021 341.74 344.12 338.61 342.91 370,417 +2.16(+0.63%)
Nov 05, 2021 343.37 345.12 340.51 340.75 515,772 -0.97(-0.28%)
Nov 04, 2021 333.84 341.85 331.38 341.72 634,177 +8.31(+2.49%)
Nov 03, 2021 333.30 334.04 328.27 333.41 460,591 +0.22(+0.07%)
Nov 02, 2021 330.91 334.60 329.83 333.19 532,277 +3.35(+1.02%)
Nov 01, 2021 333.45 335.08 329.30 329.84 547,723 -3.34(-1.00%)
Oct 29, 2021 325.63 333.64 325.39 333.18 578,579 +6.40(+1.96%)
Oct 28, 2021 320.55 327.08 320.55 326.78 554,132 +7.65(+2.40%)
Oct 27, 2021 327.47 328.56 318.86 319.13 822,513 -8.90(-2.71%)
Oct 26, 2021 326.00 328.03 665,741 +4.03(+1.24%)
Oct 25, 2021 321.50 325.42 321.13 324.00 427,946 +2.88(+0.90%)
Oct 22, 2021 322.59 320.50 321.12 520,153 +0.11(+0.03%)
Oct 21, 2021 315.70 322.21 314.21 321.01 625,493 +5.50(+1.74%)
Oct 20, 2021 314.00 316.44 312.68 315.51 562,846 +4.51(+1.45%)
Oct 19, 2021 308.31 312.02 307.25 311.00 513,407 +3.78(+1.23%)
Oct 18, 2021 305.20 307.46 303.90 307.22 416,135 +0.96(+0.31%)
Oct 15, 2021 305.63 306.66 304.14 306.26 418,548 +1.43(+0.47%)
Oct 14, 2021 301.13 306.23 300.54 304.83 598,929 +8.53(+2.88%)
Oct 13, 2021 295.80 299.48 295.39 296.30 616,162 +4.26(+1.46%)
Oct 12, 2021 291.35 295.00 290.46 292.04 576,350 +3.30(+1.14%)
Oct 11, 2021 290.63 293.76 288.53 288.74 356,443 -2.92(-1.00%)
Oct 08, 2021 299.15 299.29 291.01 291.66 635,044 -6.71(-2.25%)
Oct 07, 2021 298.24 302.10 297.30 298.37 760,489 +3.80(+1.29%)
Oct 06, 2021 290.00 294.83 288.82 294.57 707,667 +1.22(+0.42%)
Oct 05, 2021 291.31 295.34 289.36 293.35 714,476 +4.10(+1.42%)
Oct 04, 2021 299.45 300.35 287.02 289.25 893,872 -13.24(-4.38%)
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.