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

Synopsys Inc (NQ: SNPS )

513.26 -6.45 (-1.24%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 350.75 356.25 350.75 353.75 934,179 +3.87(+1.11%)
Jan 30, 2023 354.27 355.76 349.24 349.88 629,847 -7.39(-2.07%)
Jan 27, 2023 353.92 359.87 353.01 357.27 489,783 +0.60(+0.17%)
Jan 26, 2023 354.12 357.35 350.54 356.67 544,799 +7.40(+2.12%)
Jan 25, 2023 344.38 351.25 339.60 349.27 429,329 -0.01(-0.00%)
Jan 24, 2023 349.59 351.00 346.00 349.28 447,312 -1.05(-0.30%)
Jan 23, 2023 342.54 352.09 341.69 350.33 661,827 +7.91(+2.31%)
Jan 20, 2023 330.34 343.80 329.89 342.42 816,605 +11.14(+3.36%)
Jan 19, 2023 331.83 337.55 330.44 331.28 630,695 -4.38(-1.30%)
Jan 18, 2023 339.46 346.10 335.24 335.66 587,149 -1.64(-0.49%)
Jan 17, 2023 334.08 339.64 331.03 337.30 653,944 +4.33(+1.30%)
Jan 13, 2023 330.06 333.78 327.56 332.97 550,843 -0.13(-0.04%)
Jan 12, 2023 335.00 336.49 328.40 333.10 535,320 -1.25(-0.37%)
Jan 11, 2023 329.60 334.88 328.94 334.35 592,139 +6.72(+2.05%)
Jan 10, 2023 324.56 328.53 324.19 327.63 530,537 +1.68(+0.52%)
Jan 09, 2023 323.33 332.60 323.33 325.95 717,651 +5.41(+1.69%)
Jan 06, 2023 318.89 323.35 312.27 320.54 603,914 +5.50(+1.75%)
Jan 05, 2023 317.75 318.10 312.25 315.04 794,179 -5.89(-1.84%)
Jan 04, 2023 323.76 325.92 315.98 320.93 790,366 +1.25(+0.39%)
Jan 03, 2023 323.00 326.31 315.56 319.68 706,074 +0.39(+0.12%)
Dec 30, 2022 317.84 319.32 315.42 319.29 541,021 -2.69(-0.84%)
Dec 29, 2022 319.16 324.79 318.72 321.98 416,162 +6.67(+2.12%)
Dec 28, 2022 317.82 321.06 314.92 315.31 349,342 -2.64(-0.83%)
Dec 27, 2022 320.79 320.79 315.55 317.95 467,940 -2.26(-0.71%)
Dec 23, 2022 318.99 320.59 315.62 320.21 341,239 -1.51(-0.47%)
Dec 22, 2022 325.46 326.37 316.02 321.72 677,043 -8.50(-2.57%)
Dec 21, 2022 325.54 331.62 322.65 330.22 532,086 +5.79(+1.78%)
Dec 20, 2022 320.65 326.40 320.65 324.43 1,056,586 +1.04(+0.32%)
Dec 19, 2022 329.69 330.24 320.66 323.39 1,218,414 -5.73(-1.74%)
Dec 16, 2022 331.28 335.51 326.12 329.12 2,397,213 +5.30(+1.64%)
Dec 15, 2022 327.45 328.22 322.35 323.82 1,343,840 -8.21(-2.47%)
Dec 14, 2022 337.96 342.36 328.61 332.03 1,482,983 -6.10(-1.80%)
Dec 13, 2022 349.39 350.45 336.26 338.13 1,130,679 +3.79(+1.13%)
Dec 12, 2022 325.49 334.79 325.08 334.34 968,745 +8.58(+2.63%)
Dec 09, 2022 329.29 331.16 325.14 325.76 819,006 -4.85(-1.47%)
Dec 08, 2022 325.20 333.43 325.00 330.61 996,451 +6.81(+2.10%)
Dec 07, 2022 327.15 328.60 321.26 323.80 817,629 -4.22(-1.29%)
Dec 06, 2022 331.20 331.20 324.74 328.02 858,840 -3.25(-0.98%)
Dec 05, 2022 345.39 345.39 328.49 331.27 1,358,211 -16.90(-4.85%)
Dec 02, 2022 348.97 350.50 340.50 348.17 1,076,315 -9.67(-2.70%)
Dec 01, 2022 362.59 363.99 348.53 357.84 1,310,217 +18.30(+5.39%)
Nov 30, 2022 325.23 340.05 322.40 339.54 1,585,187 +15.88(+4.91%)
Nov 29, 2022 328.07 330.65 320.59 323.66 561,054 -5.46(-1.66%)
Nov 28, 2022 332.24 336.30 328.24 329.12 837,687 -3.52(-1.06%)
Nov 25, 2022 333.32 334.82 331.79 332.64 247,503 -1.65(-0.49%)
Nov 23, 2022 326.73 336.31 325.55 334.29 395,896 +7.33(+2.24%)
Nov 22, 2022 325.85 327.18 321.16 326.96 562,711 +2.14(+0.66%)
Nov 21, 2022 325.57 327.22 322.86 324.82 567,666 -1.07(-0.33%)
Nov 18, 2022 329.17 329.62 323.04 325.89 477,621 +1.62(+0.50%)
Nov 17, 2022 325.23 328.14 319.98 324.27 711,215 -7.18(-2.17%)
Nov 16, 2022 333.00 334.20 327.26 331.45 709,404 -2.75(-0.82%)
Nov 15, 2022 338.09 340.61 332.52 334.20 700,567 +3.52(+1.06%)
Nov 14, 2022 329.99 334.48 328.51 330.68 897,900 -0.72(-0.22%)
Nov 11, 2022 318.47 331.45 317.11 331.40 1,275,958 +12.64(+3.97%)
Nov 10, 2022 307.74 320.03 306.17 318.76 1,269,638 +28.68(+9.89%)
Nov 09, 2022 288.57 291.96 287.00 290.08 1,039,982 -1.50(-0.51%)
Nov 08, 2022 282.40 292.48 280.60 291.58 1,118,113 +11.05(+3.94%)
Nov 07, 2022 278.88 281.68 275.33 280.53 1,239,785 +3.96(+1.43%)
Nov 04, 2022 283.38 283.38 269.88 276.57 1,025,785 -2.72(-0.97%)
Nov 03, 2022 278.71 284.54 276.66 279.29 857,411 -1.82(-0.65%)
Nov 02, 2022 292.45 280.78 281.11 797,349 -10.06(-3.46%)
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.