Indicators

Synopsys Inc (NQ: SNPS )

571.48 +4.75 (+0.84%)

Streaming Delayed Price Updated: 2:46 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	131.77	138.07	131.51	137.93	3,132,500	+1.10(+0.80%)
Feb 27, 2020	139.84	141.76	136.12	136.83	1,840,786	-5.21(-3.67%)
Feb 26, 2020	142.96	145.83	141.10	142.04	2,039,888	-0.12(-0.08%)
Feb 25, 2020	147.35	148.03	141.56	142.16	2,162,792	-3.78(-2.59%)
Feb 24, 2020	142.67	146.93	141.30	145.94	2,502,917	-3.39(-2.27%)
Feb 21, 2020	153.52	154.24	148.16	149.33	2,777,300	-5.75(-3.71%)
Feb 20, 2020	159.06	160.50	151.05	155.08	4,665,714	-9.91(-6.01%)
Feb 19, 2020	165.24	166.87	164.52	164.99	1,758,251	+2.07(+1.27%)
Feb 18, 2020	164.01	164.49	162.38	162.92	910,240	-0.43(-0.26%)
Feb 14, 2020	162.01	164.10	162.01	163.35	784,900	+1.98(+1.23%)
Feb 13, 2020	158.78	161.93	158.28	161.37	788,823	+1.85(+1.16%)
Feb 12, 2020	158.20	160.02	156.95	159.52	682,589	+1.30(+0.82%)
Feb 11, 2020	157.88	159.53	157.15	158.22	837,282	+1.30(+0.83%)
Feb 10, 2020	153.64	157.11	153.56	156.92	676,491	+2.64(+1.71%)
Feb 07, 2020	154.50	155.18	153.34	154.28	588,900	-0.49(-0.32%)
Feb 06, 2020	154.80	156.13	154.20	154.77	507,905	+0.56(+0.36%)
Feb 05, 2020	157.44	158.00	153.57	154.21	982,733	-1.60(-1.03%)
Feb 04, 2020	152.58	155.92	152.02	155.81	1,160,091	+5.55(+3.69%)

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.