Skip to main content

Synopsys Inc (NQ: SNPS )

556.71 +6.83 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 58.86 58.86 58.86 0 -0.56(-0.94%)
Dec 29, 2016 59.36 59.60 59.17 59.42 707,326 +0.20(+0.34%)
Dec 28, 2016 60.03 60.27 59.14 59.22 433,594 -0.63(-1.05%)
Dec 27, 2016 59.73 60.17 59.40 59.85 327,736 +0.09(+0.15%)
Dec 23, 2016 59.76 59.76 59.76 0 +0.35(+0.59%)
Dec 22, 2016 60.00 60.00 59.04 59.41 893,771 -0.69(-1.15%)
Dec 21, 2016 60.46 60.53 60.07 60.10 532,592 -0.32(-0.53%)
Dec 20, 2016 60.50 60.71 60.13 60.42 573,085 +0.05(+0.08%)
Dec 19, 2016 60.36 60.72 60.18 60.37 473,376 +0.26(+0.43%)
Dec 16, 2016 60.41 60.77 59.83 60.11 1,680,477 -0.26(-0.43%)
Dec 15, 2016 59.94 61.05 59.77 60.37 960,731 +0.41(+0.68%)
Dec 14, 2016 60.35 60.72 59.72 59.96 776,035 -0.32(-0.53%)
Dec 13, 2016 60.19 60.80 59.91 60.28 1,008,649 +0.36(+0.60%)
Dec 12, 2016 58.60 59.94 58.58 59.92 1,008,529 +1.02(+1.73%)
Dec 09, 2016 59.30 59.42 58.85 58.90 906,424 -0.41(-0.69%)
Dec 08, 2016 59.03 59.54 58.82 59.31 929,535 +0.39(+0.66%)
Dec 07, 2016 57.87 59.05 57.80 58.92 960,406 +0.92(+1.59%)
Dec 06, 2016 57.98 58.68 57.88 58.00 1,253,197 +0.58(+1.01%)
Dec 05, 2016 57.40 57.67 57.18 57.42 1,227,137 +0.31(+0.54%)
Dec 02, 2016 56.09 57.41 56.03 57.11 1,125,209 +0.27(+0.48%)
Dec 01, 2016 58.52 59.45 56.67 56.84 2,070,702 -3.64(-6.02%)
Nov 30, 2016 61.11 61.20 60.48 60.48 1,574,235 -0.69(-1.13%)
Nov 29, 2016 61.17 61.47 61.00 61.17 795,346 -0.13(-0.21%)
Nov 28, 2016 61.33 61.58 61.11 61.30 478,803 -0.26(-0.42%)
Nov 25, 2016 61.10 61.69 61.10 61.56 370,057 +0.48(+0.79%)
Nov 23, 2016 61.08 61.08 61.08 0 -0.22(-0.36%)
Nov 22, 2016 61.58 61.58 61.07 61.30 633,876 -0.01(-0.02%)
Nov 21, 2016 61.28 61.60 61.00 61.31 678,252 +0.20(+0.33%)
Nov 18, 2016 61.71 61.86 61.08 61.11 542,295 -0.38(-0.62%)
Nov 17, 2016 60.68 61.69 60.27 61.49 687,139 +0.72(+1.18%)
Nov 16, 2016 59.75 60.81 59.75 60.77 912,277 +0.70(+1.17%)
Nov 15, 2016 60.14 60.33 59.78 60.07 1,198,754 +0.25(+0.42%)
Nov 14, 2016 61.90 62.00 59.78 59.82 1,269,323 +0.19(+0.32%)
Nov 11, 2016 58.67 59.90 58.57 59.63 746,189 +1.00(+1.71%)
Nov 10, 2016 59.37 59.65 59.37 58.63 1,137,221 -0.39(-0.66%)
Nov 09, 2016 58.18 59.15 57.62 59.02 1,203,415 -0.20(-0.34%)
Nov 08, 2016 58.75 59.83 58.59 59.22 738,615 +0.19(+0.32%)
Nov 07, 2016 58.66 59.41 58.49 59.03 708,746 +1.38(+2.39%)
Nov 04, 2016 57.72 58.47 57.55 57.65 576,827 -0.09(-0.15%)
Nov 03, 2016 57.90 58.39 57.59 57.73 706,217 -0.20(-0.34%)
Nov 02, 2016 58.09 58.54 57.64 57.93 721,972 -0.37(-0.63%)
Nov 01, 2016 59.25 59.25 58.08 58.30 803,352 -1.01(-1.70%)
Oct 31, 2016 58.58 59.44 58.51 59.31 819,816 +0.94(+1.61%)
Oct 28, 2016 58.25 58.83 58.23 58.37 550,064 +0.04(+0.07%)
Oct 27, 2016 58.79 59.00 58.15 58.33 584,440 -0.23(-0.39%)
Oct 26, 2016 58.56 59.01 58.25 58.56 569,721 -0.05(-0.09%)
Oct 25, 2016 59.30 59.39 58.32 58.61 647,919 -0.84(-1.41%)
Oct 24, 2016 59.37 59.95 59.26 59.45 491,413 +0.32(+0.54%)
Oct 21, 2016 59.08 59.39 58.75 59.13 434,597 -0.06(-0.10%)
Oct 20, 2016 59.57 59.81 58.93 59.19 639,053 -0.57(-0.95%)
Oct 19, 2016 60.03 60.03 59.66 59.76 642,246 +0.14(+0.23%)
Oct 18, 2016 60.43 60.43 59.55 59.62 599,446 -0.13(-0.22%)
Oct 17, 2016 59.76 60.20 59.63 59.75 515,819 +0.00(+0.00%)
Oct 14, 2016 59.85 60.58 59.74 59.75 899,049 +0.27(+0.45%)
Oct 13, 2016 59.52 59.82 58.68 59.48 653,323 -0.28(-0.47%)
Oct 12, 2016 59.53 59.94 59.37 59.76 485,920 +0.19(+0.32%)
Oct 11, 2016 60.32 60.55 59.33 59.57 578,986 -0.99(-1.63%)
Oct 10, 2016 59.70 61.36 58.20 60.56 987,316 +1.30(+2.19%)
Oct 07, 2016 59.80 59.88 59.15 59.26 1,003,421 -0.57(-0.95%)
Oct 06, 2016 59.56 59.98 59.33 59.83 614,768 +0.18(+0.30%)
Oct 05, 2016 59.08 60.02 59.06 59.65 857,973 +0.86(+1.46%)
Oct 04, 2016 58.90 59.18 58.52 58.79 832,298 -0.12(-0.20%)
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.