Skip to main content

Synopsys Inc (NQ: SNPS )

513.61 -22.81 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 48.20 48.58 47.97 48.44 1,174,275 +0.31(+0.64%)
Mar 30, 2016 48.44 48.60 47.92 48.13 795,200 -0.14(-0.29%)
Mar 29, 2016 47.62 48.34 47.17 48.27 1,145,219 +0.59(+1.24%)
Mar 28, 2016 47.80 47.93 47.31 47.68 591,502 -0.19(-0.40%)
Mar 24, 2016 47.26 47.87 47.87 47.87 579,300 +0.30(+0.63%)
Mar 23, 2016 47.85 47.88 47.49 47.57 798,724 -0.37(-0.77%)
Mar 22, 2016 47.44 48.14 47.26 47.94 607,045 +0.34(+0.71%)
Mar 21, 2016 47.58 47.81 47.48 47.60 735,369 -0.18(-0.38%)
Mar 18, 2016 47.02 47.82 46.16 47.78 1,868,405 +0.63(+1.34%)
Mar 17, 2016 46.83 47.44 45.96 47.15 792,040 +0.36(+0.77%)
Mar 16, 2016 46.17 46.92 46.17 46.79 561,104 +0.38(+0.82%)
Mar 15, 2016 45.92 46.48 45.90 46.41 729,308 +0.20(+0.43%)
Mar 14, 2016 46.00 46.34 45.97 46.21 509,502 +0.01(+0.02%)
Mar 11, 2016 45.87 46.26 45.72 46.20 666,985 +0.68(+1.49%)
Mar 10, 2016 45.86 46.17 45.06 45.52 555,873 -0.26(-0.57%)
Mar 09, 2016 45.85 46.02 45.49 45.78 989,228 +0.15(+0.33%)
Mar 08, 2016 45.79 46.06 45.37 45.63 941,278 -0.50(-1.08%)
Mar 07, 2016 45.95 46.36 44.07 46.13 792,208 -0.09(-0.19%)
Mar 04, 2016 45.88 46.67 45.53 46.22 1,374,892 +0.35(+0.76%)
Mar 03, 2016 45.66 45.89 45.37 45.87 842,430 -0.02(-0.04%)
Mar 02, 2016 45.67 45.97 44.99 45.89 690,745 +0.01(+0.02%)
Mar 01, 2016 44.70 45.89 44.55 45.88 1,244,355 +1.13(+2.53%)
Feb 29, 2016 45.16 45.34 44.74 44.75 1,212,872 -0.45(-1.00%)
Feb 26, 2016 44.76 45.38 44.71 45.20 1,345,826 +0.65(+1.46%)
Feb 25, 2016 44.22 44.75 44.01 44.55 838,660 +0.33(+0.75%)
Feb 24, 2016 43.63 44.29 43.19 44.22 932,364 +0.12(+0.27%)
Feb 23, 2016 44.69 45.25 43.72 44.10 1,267,251 -0.62(-1.39%)
Feb 22, 2016 44.93 45.22 44.42 44.72 1,316,450 +0.24(+0.54%)
Feb 19, 2016 43.94 44.65 43.46 44.48 1,495,429 +0.48(+1.09%)
Feb 18, 2016 46.05 46.40 43.93 44.00 2,007,531 +0.39(+0.89%)
Feb 17, 2016 43.04 43.84 42.79 43.61 1,490,073 +0.65(+1.51%)
Feb 16, 2016 42.43 43.17 42.26 42.96 2,268,180 +1.04(+2.48%)
Feb 12, 2016 42.19 41.92 41.92 41.92 1,384,500 +0.58(+1.40%)
Feb 11, 2016 40.77 41.75 40.77 41.34 1,176,874 -0.03(-0.07%)
Feb 10, 2016 41.32 42.04 41.29 41.37 1,652,046 +0.41(+1.00%)
Feb 09, 2016 40.76 41.60 40.50 40.96 1,367,463 -0.36(-0.87%)
Feb 08, 2016 41.14 41.60 40.36 41.32 1,361,629 -0.34(-0.82%)
Feb 05, 2016 42.65 42.65 41.27 41.66 1,583,792 -1.20(-2.80%)
Feb 04, 2016 42.75 43.34 42.53 42.86 862,129 +0.33(+0.78%)
Feb 03, 2016 42.55 42.94 41.91 42.53 1,073,769 +0.28(+0.66%)
Feb 02, 2016 42.23 43.41 41.20 42.25 920,951 -0.33(-0.78%)
Feb 01, 2016 42.62 42.84 42.25 42.58 680,803 -0.32(-0.75%)
Jan 29, 2016 41.87 42.90 41.86 42.90 1,329,185 +1.29(+3.10%)
Jan 28, 2016 41.76 41.90 41.27 41.61 950,328 +0.10(+0.24%)
Jan 27, 2016 41.55 42.04 41.35 41.51 964,570 -0.27(-0.65%)
Jan 26, 2016 41.33 41.97 41.12 41.78 957,770 +0.66(+1.61%)
Jan 25, 2016 41.55 41.96 41.01 41.12 973,179 -0.58(-1.39%)
Jan 22, 2016 41.14 41.74 40.88 41.70 1,077,984 +1.01(+2.48%)
Jan 21, 2016 40.96 41.23 39.26 40.69 1,081,783 -0.25(-0.61%)
Jan 20, 2016 39.98 41.37 39.66 40.94 1,244,860 +0.25(+0.61%)
Jan 19, 2016 41.26 41.36 40.29 40.69 786,380 -0.27(-0.66%)
Jan 15, 2016 40.12 40.96 40.96 40.96 1,329,000 -0.29(-0.70%)
Jan 14, 2016 40.83 41.62 40.20 41.25 1,409,905 +0.72(+1.78%)
Jan 13, 2016 42.11 42.17 40.36 40.53 1,542,464 -1.49(-3.55%)
Jan 12, 2016 42.44 43.02 41.56 42.02 1,465,204 -0.07(-0.17%)
Jan 11, 2016 42.63 42.72 41.82 42.09 1,034,776 -0.26(-0.61%)
Jan 08, 2016 43.46 43.65 42.27 42.35 1,200,453 -0.93(-2.15%)
Jan 07, 2016 43.50 43.99 43.09 43.28 949,007 -1.03(-2.32%)
Jan 06, 2016 44.37 44.86 43.95 44.31 732,852 -0.66(-1.47%)
Jan 05, 2016 45.15 46.00 44.55 44.97 674,628 +0.05(+0.11%)
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.