Skip to main content

Synopsys, Inc. - Common Stock (NQ:SNPS)

512.68 +10.05 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 505.89 517.40 503.92 512.68 1,343,722 +10.05(+2.00%)
Jun 27, 2025 500.01 521.69 500.01 502.63 2,153,614 +6.93(+1.40%)
Jun 26, 2025 489.01 496.71 486.06 495.70 1,019,553 +8.43(+1.73%)
Jun 25, 2025 478.98 487.68 474.00 487.27 867,976 +8.29(+1.73%)
Jun 24, 2025 474.30 481.00 472.56 478.98 866,258 +8.00(+1.70%)
Jun 23, 2025 468.89 474.20 460.89 470.98 897,644 +0.45(+0.10%)
Jun 20, 2025 480.00 482.53 468.54 470.53 1,511,215 -3.09(-0.65%)
Jun 18, 2025 473.33 478.49 468.76 473.62 1,040,706 -1.78(-0.37%)
Jun 17, 2025 477.81 484.53 473.82 475.40 765,745 -4.01(-0.84%)
Jun 16, 2025 480.50 482.83 473.75 479.41 1,386,427 +0.55(+0.11%)
Jun 13, 2025 486.44 488.65 477.53 478.86 1,162,639 -16.13(-3.26%)
Jun 12, 2025 497.26 500.89 494.72 494.99 867,807 -5.74(-1.15%)
Jun 11, 2025 503.25 505.98 498.24 500.73 1,105,006 -3.67(-0.73%)
Jun 10, 2025 495.77 504.53 493.28 504.40 1,085,025 +8.63(+1.74%)
Jun 09, 2025 503.88 512.00 495.01 495.77 1,612,211 +9.77(+2.01%)
Jun 06, 2025 486.32 490.75 482.48 486.00 943,239 +3.80(+0.79%)
Jun 05, 2025 475.60 490.67 472.88 482.20 1,677,094 +9.01(+1.90%)
Jun 04, 2025 467.32 474.21 463.60 473.19 972,481 +6.93(+1.49%)
Jun 03, 2025 464.56 471.96 461.12 466.26 1,295,308 +0.11(+0.02%)
Jun 02, 2025 459.92 466.46 452.49 466.15 1,299,287 +2.17(+0.47%)
May 30, 2025 450.36 465.76 447.48 463.98 3,358,442 +8.99(+1.98%)
May 29, 2025 473.00 487.99 437.69 454.99 4,315,135 -7.44(-1.61%)
May 28, 2025 511.02 514.99 445.00 462.43 4,801,208 -49.36(-9.64%)
May 27, 2025 507.14 515.08 504.36 511.79 1,252,011 +12.94(+2.59%)
May 23, 2025 495.32 501.97 493.73 498.85 670,215 -4.63(-0.92%)
May 22, 2025 500.74 506.59 497.12 503.48 774,903 +2.02(+0.40%)
May 21, 2025 507.22 514.02 501.27 501.46 866,194 -14.15(-2.74%)
May 20, 2025 512.50 515.73 508.00 515.61 741,014 -0.40(-0.08%)
May 19, 2025 507.50 518.47 504.14 516.01 848,735 +1.58(+0.31%)
May 16, 2025 514.48 516.67 509.74 514.43 948,145 -0.05(-0.01%)
May 15, 2025 516.63 521.10 512.19 514.48 826,582 -3.18(-0.61%)
May 14, 2025 512.36 518.08 512.36 517.66 881,645 +1.95(+0.38%)
May 13, 2025 506.58 516.58 505.58 515.71 823,394 +10.12(+2.00%)
May 12, 2025 503.66 506.66 497.05 505.59 1,099,862 +22.69(+4.70%)
May 09, 2025 487.11 487.83 479.04 482.90 571,664 -1.60(-0.33%)
May 08, 2025 485.00 491.32 482.72 484.50 1,011,869 +3.96(+0.82%)
May 07, 2025 474.15 483.86 473.11 480.54 899,561 +6.99(+1.48%)
May 06, 2025 468.76 478.54 467.86 473.55 834,399 -3.86(-0.81%)
May 05, 2025 469.17 482.87 465.59 477.41 1,074,735 +5.13(+1.09%)
May 02, 2025 469.85 476.44 467.58 472.28 1,294,010 +12.92(+2.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.