Skip to main content

Synopsys Inc (NQ: SNPS )

571.50 -1.85 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 301.23 307.93 300.40 303.70 1,038,742 -2.36(-0.77%)
Jun 29, 2022 304.42 309.54 303.40 306.06 855,821 +2.39(+0.79%)
Jun 28, 2022 312.02 314.13 302.24 303.67 795,061 -8.19(-2.63%)
Jun 27, 2022 313.79 317.21 310.23 311.86 750,273 -5.61(-1.77%)
Jun 24, 2022 313.26 318.58 311.10 317.47 1,946,245 +8.22(+2.66%)
Jun 23, 2022 305.07 309.93 301.63 309.25 815,645 +8.01(+2.66%)
Jun 22, 2022 297.70 305.15 297.19 301.24 814,189 -0.98(-0.32%)
Jun 21, 2022 299.90 306.26 299.56 302.22 904,006 +6.04(+2.04%)
Jun 17, 2022 289.37 301.39 289.37 296.18 1,822,991 +6.69(+2.31%)
Jun 16, 2022 294.81 297.63 286.31 289.49 1,094,165 -13.75(-4.53%)
Jun 15, 2022 297.80 309.09 296.81 303.24 903,336 +8.08(+2.74%)
Jun 14, 2022 291.96 298.35 288.98 295.16 815,343 +4.91(+1.69%)
Jun 13, 2022 293.60 296.94 288.67 290.25 1,202,559 -15.14(-4.96%)
Jun 10, 2022 310.05 310.97 303.93 305.39 712,134 -11.69(-3.69%)
Jun 09, 2022 321.68 325.29 317.07 317.08 565,046 -5.81(-1.80%)
Jun 08, 2022 327.60 328.19 321.25 322.89 688,592 -6.64(-2.01%)
Jun 07, 2022 323.09 330.71 323.01 329.53 872,972 +0.74(+0.23%)
Jun 06, 2022 332.13 335.29 327.22 328.79 503,764 +1.11(+0.34%)
Jun 03, 2022 325.49 328.76 323.32 327.68 742,228 -3.13(-0.95%)
Jun 02, 2022 316.45 331.22 315.53 330.81 729,421 +13.95(+4.40%)
Jun 01, 2022 321.99 324.66 313.09 316.86 781,611 -2.34(-0.73%)
May 31, 2022 323.67 324.50 314.38 319.20 1,219,258 -3.76(-1.16%)
May 27, 2022 311.44 323.48 310.97 322.96 1,162,587 +16.86(+5.51%)
May 26, 2022 299.72 308.84 297.02 306.10 859,535 +6.93(+2.32%)
May 25, 2022 295.77 302.78 292.52 299.17 967,674 +2.80(+0.94%)
May 24, 2022 302.30 303.48 294.25 296.37 1,181,130 -10.61(-3.46%)
May 23, 2022 311.24 311.24 301.59 306.98 1,022,279 +0.26(+0.08%)
May 20, 2022 303.86 308.11 293.33 306.72 1,833,205 +6.20(+2.06%)
May 19, 2022 289.00 307.00 287.26 300.52 2,361,648 +27.95(+10.25%)
May 18, 2022 277.63 281.62 270.74 272.57 1,262,102 -10.24(-3.62%)
May 17, 2022 279.84 284.50 276.03 282.81 798,795 +9.08(+3.32%)
May 16, 2022 273.42 276.96 270.00 273.73 817,961 -2.26(-0.82%)
May 13, 2022 267.38 277.55 266.77 275.99 917,814 +13.93(+5.32%)
May 12, 2022 257.94 264.90 255.02 262.06 855,548 +1.23(+0.47%)
May 11, 2022 266.87 272.80 259.89 260.83 817,089 -9.68(-3.58%)
May 10, 2022 270.93 275.10 260.70 270.51 1,068,025 +8.10(+3.09%)
May 09, 2022 269.24 271.29 260.41 262.41 1,209,443 -12.30(-4.48%)
May 06, 2022 279.84 280.50 268.71 274.71 1,119,528 -7.63(-2.70%)
May 05, 2022 293.23 294.86 278.37 282.34 1,145,781 -16.85(-5.63%)
May 04, 2022 293.38 299.94 282.84 299.19 1,064,184 +6.98(+2.39%)
May 03, 2022 290.45 294.69 287.70 292.21 705,292 +1.50(+0.52%)
May 02, 2022 286.55 291.23 280.90 290.71 1,028,938 +3.92(+1.37%)
Apr 29, 2022 298.55 302.37 285.54 286.79 766,228 -15.07(-4.99%)
Apr 28, 2022 291.95 305.06 290.71 301.86 726,228 +14.83(+5.17%)
Apr 27, 2022 283.00 293.83 283.00 287.03 1,005,115 +4.13(+1.46%)
Apr 26, 2022 290.92 292.94 281.30 282.90 1,022,199 -8.02(-2.76%)
Apr 25, 2022 286.07 291.48 284.30 290.92 829,793 +5.92(+2.08%)
Apr 22, 2022 294.97 297.81 284.54 285.00 1,061,966 -10.50(-3.55%)
Apr 21, 2022 308.82 312.58 293.85 295.50 665,831 -10.76(-3.51%)
Apr 20, 2022 308.10 310.37 304.27 306.26 775,214 -0.07(-0.02%)
Apr 19, 2022 294.74 307.19 294.74 306.33 679,628 +9.21(+3.10%)
Apr 18, 2022 293.11 300.00 292.18 297.12 757,596 +2.35(+0.80%)
Apr 14, 2022 306.31 306.31 293.18 294.77 1,486,372 -11.95(-3.90%)
Apr 13, 2022 311.23 322.08 296.64 306.72 2,916,588 -4.11(-1.32%)
Apr 12, 2022 316.42 320.77 309.35 310.83 775,937 +1.06(+0.34%)
Apr 11, 2022 316.02 317.38 307.52 309.77 978,322 -10.06(-3.15%)
Apr 08, 2022 324.29 325.35 317.05 319.83 783,155 -6.54(-2.00%)
Apr 07, 2022 322.49 329.93 321.90 326.37 782,685 +1.52(+0.47%)
Apr 06, 2022 323.30 329.61 318.50 324.85 931,332 -2.86(-0.87%)
Apr 05, 2022 339.27 340.15 325.60 327.71 813,892 -12.44(-3.66%)
Apr 04, 2022 336.97 341.16 336.00 340.15 654,402 +5.17(+1.54%)
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.