Skip to main content

Synopsys Inc (NQ: SNPS )

555.60 -32.73 (-5.56%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 581.37 593.98 581.37 588.33 708,546 +0.62(+0.11%)
Jul 22, 2024 573.00 589.05 571.44 587.71 1,079,946 +24.59(+4.37%)
Jul 19, 2024 565.71 568.45 558.06 563.12 981,899 +2.74(+0.49%)
Jul 18, 2024 576.30 576.30 546.86 560.38 1,204,038 -10.00(-1.75%)
Jul 17, 2024 604.35 604.35 569.30 570.38 1,404,972 -42.63(-6.95%)
Jul 16, 2024 619.39 620.43 609.18 613.01 473,506 -3.00(-0.49%)
Jul 15, 2024 612.56 621.24 612.38 616.01 494,203 +1.96(+0.32%)
Jul 12, 2024 606.85 620.33 604.62 614.05 505,047 +5.31(+0.87%)
Jul 11, 2024 620.00 624.80 606.98 608.74 553,779 -10.82(-1.75%)
Jul 10, 2024 609.15 621.01 603.12 619.56 691,322 +11.62(+1.91%)
Jul 09, 2024 616.40 616.55 603.34 607.94 466,530 -7.55(-1.23%)
Jul 08, 2024 621.65 622.00 611.41 615.49 559,508 -5.81(-0.94%)
Jul 05, 2024 611.90 622.79 609.05 621.30 946,155 +14.31(+2.36%)
Jul 03, 2024 609.00 612.90 606.04 606.99 491,991 -2.67(-0.44%)
Jul 02, 2024 601.42 610.64 600.57 609.66 531,529 +7.91(+1.31%)
Jul 01, 2024 594.79 604.44 588.83 601.75 612,949 +6.69(+1.12%)
Jun 28, 2024 596.82 608.16 593.90 595.06 1,019,094 +0.06(+0.01%)
Jun 27, 2024 600.31 606.41 593.89 595.00 594,387 -3.52(-0.59%)
Jun 26, 2024 597.44 601.79 594.26 598.52 559,073 -1.62(-0.27%)
Jun 25, 2024 597.69 600.51 593.67 600.14 763,942 +4.54(+0.76%)
Jun 24, 2024 599.26 603.20 595.50 595.60 899,141 -9.93(-1.64%)
Jun 21, 2024 613.60 613.60 599.67 605.53 1,674,521 -4.65(-0.76%)
Jun 20, 2024 622.93 622.99 607.27 610.18 1,156,896 -10.13(-1.63%)
Jun 18, 2024 611.41 620.59 607.31 620.31 1,040,950 +7.59(+1.24%)
Jun 17, 2024 591.00 614.95 587.57 612.72 1,203,324 +22.51(+3.81%)
Jun 14, 2024 586.91 590.63 584.89 590.21 600,818 +3.67(+0.63%)
Jun 13, 2024 585.88 596.98 585.36 586.54 568,478 -4.35(-0.74%)
Jun 12, 2024 584.75 593.36 582.90 590.89 691,293 +10.98(+1.89%)
Jun 11, 2024 573.68 580.64 569.69 579.91 667,865 +3.73(+0.65%)
Jun 10, 2024 566.97 576.39 566.24 576.18 586,261 +4.73(+0.83%)
Jun 07, 2024 577.75 578.04 569.78 571.45 423,801 -2.40(-0.42%)
Jun 06, 2024 590.73 592.83 569.29 573.85 1,080,000 -14.29(-2.43%)
Jun 05, 2024 565.31 588.32 562.83 588.14 1,147,599 +26.41(+4.70%)
Jun 04, 2024 559.55 563.25 553.18 561.73 885,168 +0.55(+0.10%)
Jun 03, 2024 564.98 566.88 549.97 561.18 934,184 +0.38(+0.07%)
May 31, 2024 562.08 564.00 545.01 560.80 1,903,860 -3.93(-0.70%)
May 30, 2024 573.82 577.91 563.90 564.73 1,152,856 -15.48(-2.67%)
May 29, 2024 580.58 586.35 576.60 580.21 992,082 -7.73(-1.31%)
May 28, 2024 581.38 592.35 581.24 587.94 890,572 +0.54(+0.09%)
May 24, 2024 582.90 594.61 580.00 587.40 725,829 +1.10(+0.19%)
May 23, 2024 582.10 605.45 568.46 586.30 1,734,967 +13.17(+2.30%)
May 22, 2024 574.99 581.63 569.93 573.13 1,017,164 +1.60(+0.28%)
May 21, 2024 573.66 574.00 566.82 571.53 579,455 -2.85(-0.50%)
May 20, 2024 566.73 574.77 565.18 574.38 495,175 +7.65(+1.35%)
May 17, 2024 571.14 572.55 563.55 566.73 561,005 -2.54(-0.45%)
May 16, 2024 581.00 581.82 568.58 569.27 665,954 -10.93(-1.88%)
May 15, 2024 565.80 582.97 564.88 580.20 968,003 +20.57(+3.68%)
May 14, 2024 552.88 560.35 552.76 559.63 500,838 +2.24(+0.40%)
May 13, 2024 561.37 561.37 553.62 557.39 547,938 +0.68(+0.12%)
May 10, 2024 551.66 562.93 551.01 556.71 587,941 +6.83(+1.24%)
May 09, 2024 551.42 552.54 546.42 549.88 410,153 -0.61(-0.11%)
May 08, 2024 546.00 552.18 545.36 550.49 536,794 +0.88(+0.16%)
May 07, 2024 548.11 556.56 542.73 549.61 763,838 +4.07(+0.75%)
May 06, 2024 539.33 546.61 537.02 545.54 674,916 +8.60(+1.60%)
May 03, 2024 528.78 540.40 528.50 536.94 855,782 +13.56(+2.59%)
May 02, 2024 524.36 527.13 512.12 523.38 1,087,160 +1.20(+0.23%)
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.