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 (%)
Jun 30, 2020 188.83 195.98 188.36 195.00 1,161,120 +5.28(+2.78%)
Jun 29, 2020 190.63 192.85 186.32 189.72 755,936 -0.70(-0.37%)
Jun 26, 2020 190.31 192.08 187.33 190.42 1,495,300 +0.73(+0.38%)
Jun 25, 2020 191.43 191.43 185.60 189.69 711,673 +0.49(+0.26%)
Jun 24, 2020 192.30 193.87 187.35 189.20 1,051,871 -3.67(-1.90%)
Jun 23, 2020 193.35 197.66 192.27 192.87 1,104,228 -0.40(-0.21%)
Jun 22, 2020 185.69 193.27 184.52 193.27 1,007,978 +8.82(+4.78%)
Jun 19, 2020 192.38 193.36 184.40 184.45 1,785,100 -5.43(-2.86%)
Jun 18, 2020 188.73 190.95 188.13 189.88 647,045 +0.91(+0.48%)
Jun 17, 2020 188.00 190.50 187.12 188.97 799,175 +2.82(+1.51%)
Jun 16, 2020 186.77 189.39 184.22 186.15 995,036 +2.10(+1.14%)
Jun 15, 2020 177.24 184.38 176.15 184.05 740,619 +4.45(+2.48%)
Jun 12, 2020 183.35 185.65 176.52 179.60 1,156,600 +0.08(+0.04%)
Jun 11, 2020 188.43 189.10 179.28 179.52 1,143,638 -9.90(-5.23%)
Jun 10, 2020 191.05 192.00 187.31 189.42 1,113,388 -0.20(-0.11%)
Jun 09, 2020 186.91 192.38 186.18 189.62 935,548 +2.80(+1.50%)
Jun 08, 2020 180.71 187.59 179.81 186.82 1,060,890 +3.85(+2.10%)
Jun 05, 2020 182.09 184.41 179.01 182.97 1,500,800 +0.52(+0.29%)
Jun 04, 2020 183.31 184.49 180.20 182.45 689,441 -1.76(-0.96%)
Jun 03, 2020 184.00 184.54 181.88 184.21 838,393 +1.19(+0.65%)
Jun 02, 2020 183.06 183.73 179.83 183.02 981,924 +0.42(+0.23%)
Jun 01, 2020 180.91 184.08 180.10 182.60 1,024,210 +1.69(+0.93%)
May 29, 2020 175.95 181.97 175.23 180.91 1,567,500 +6.86(+3.94%)
May 28, 2020 170.56 178.33 169.44 174.05 1,248,579 +3.63(+2.13%)
May 27, 2020 169.31 170.55 163.00 170.42 1,190,146 +1.89(+1.12%)
May 26, 2020 172.08 172.70 168.33 168.53 1,075,408 -2.58(-1.51%)
May 22, 2020 169.68 171.47 167.06 171.11 1,009,000 +2.62(+1.55%)
May 21, 2020 167.00 169.44 164.86 168.49 1,586,224 +3.02(+1.83%)
May 20, 2020 164.26 167.20 164.20 165.47 1,220,298 +3.45(+2.13%)
May 19, 2020 160.67 164.34 160.52 162.02 1,075,492 +2.15(+1.34%)
May 18, 2020 159.95 161.90 158.60 159.87 830,741 +1.14(+0.72%)
May 15, 2020 151.59 159.58 151.52 158.73 1,562,900 +0.90(+0.57%)
May 14, 2020 155.17 158.00 153.67 157.83 838,558 +1.63(+1.04%)
May 13, 2020 158.01 160.89 153.98 156.20 779,272 -2.37(-1.49%)
May 12, 2020 162.68 162.85 158.51 158.56 674,749 -3.02(-1.87%)
May 11, 2020 158.63 163.30 158.34 161.58 848,818 +1.41(+0.88%)
May 08, 2020 160.42 161.99 158.69 160.17 723,900 +1.23(+0.77%)
May 07, 2020 158.00 160.06 157.28 158.94 827,123 +2.11(+1.35%)
May 06, 2020 155.01 157.97 154.59 156.83 660,332 +2.59(+1.68%)
May 05, 2020 151.88 155.16 151.61 154.24 693,303 +3.16(+2.09%)
May 04, 2020 148.90 151.85 147.98 151.08 913,565 +1.44(+0.96%)
May 01, 2020 153.68 155.49 148.20 149.64 1,188,200 -7.48(-4.76%)
Apr 30, 2020 157.58 158.96 156.64 157.12 1,581,148 -0.89(-0.56%)
Apr 29, 2020 153.44 158.14 152.42 158.01 1,308,103 +6.18(+4.07%)
Apr 28, 2020 155.00 155.90 151.45 151.83 1,052,240 -2.31(-1.50%)
Apr 27, 2020 155.60 155.60 153.53 154.14 559,051 +1.11(+0.73%)
Apr 24, 2020 152.99 153.44 150.15 153.03 910,700 +1.04(+0.68%)
Apr 23, 2020 149.74 152.78 149.36 151.99 920,463 +1.27(+0.84%)
Apr 22, 2020 148.52 151.32 147.01 150.72 912,127 +5.88(+4.06%)
Apr 21, 2020 149.43 149.92 142.86 144.84 1,127,098 -6.17(-4.09%)
Apr 20, 2020 151.91 154.67 150.99 151.01 1,002,612 -3.97(-2.56%)
Apr 17, 2020 155.53 156.09 153.07 154.98 1,431,400 +3.15(+2.07%)
Apr 16, 2020 147.09 152.05 147.03 151.83 1,275,399 +5.66(+3.87%)
Apr 15, 2020 145.17 147.89 144.28 146.17 931,970 -1.26(-0.85%)
Apr 14, 2020 142.20 147.83 142.03 147.43 1,081,802 +7.30(+5.21%)
Apr 13, 2020 133.85 140.52 133.27 140.13 921,054 +3.55(+2.60%)
Apr 09, 2020 139.68 141.03 136.10 136.58 1,104,300 -2.27(-1.63%)
Apr 08, 2020 138.65 139.63 135.28 138.85 657,866 +3.34(+2.46%)
Apr 07, 2020 138.20 140.77 135.34 135.51 1,203,387 -0.40(-0.29%)
Apr 06, 2020 130.36 136.56 129.11 135.91 1,314,210 +11.36(+9.12%)
Apr 03, 2020 127.81 128.64 123.94 124.55 702,300 -4.10(-3.19%)
Apr 02, 2020 124.68 128.79 124.00 128.65 1,843,326 +2.69(+2.14%)
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.