Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synopsys Inc (NQ: SNPS )

530.02 +0.81 (+0.15%)
Streaming Delayed Price Updated: 11:32 AM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 511.00 531.38 509.35 529.21 1,267,021 +33.03(+6.66%)
Oct 28, 2024 505.16 505.20 495.91 496.18 638,122 -5.40(-1.08%)
Oct 25, 2024 500.22 508.36 498.63 501.58 639,881 +6.33(+1.28%)
Oct 24, 2024 497.07 500.65 491.12 495.25 662,080 +1.84(+0.37%)
Oct 23, 2024 498.14 502.42 489.77 493.41 652,990 -9.00(-1.79%)
Oct 22, 2024 500.90 503.55 495.39 502.41 771,010 -3.18(-0.63%)
Oct 21, 2024 501.93 507.50 501.12 505.59 819,935 -1.44(-0.28%)
Oct 18, 2024 500.65 513.68 499.05 507.03 862,661 +2.34(+0.46%)
Oct 17, 2024 511.24 514.72 501.50 504.69 1,124,729 +3.34(+0.67%)
Oct 16, 2024 515.97 515.97 495.50 501.35 1,661,837 -16.21(-3.13%)
Oct 15, 2024 548.30 550.59 515.69 517.56 1,493,541 -27.90(-5.11%)
Oct 14, 2024 544.31 547.13 541.64 545.46 931,611 +5.54(+1.03%)
Oct 11, 2024 531.97 541.23 530.00 539.92 825,913 +6.84(+1.28%)
Oct 10, 2024 526.08 536.42 525.34 533.08 931,959 +4.08(+0.77%)
Oct 09, 2024 517.37 530.40 516.38 529.00 936,254 +11.24(+2.17%)
Oct 08, 2024 498.70 518.16 498.24 517.76 1,151,386 +22.89(+4.63%)
Oct 07, 2024 493.00 497.14 489.45 494.87 826,572 -4.25(-0.85%)
Oct 04, 2024 509.62 510.30 496.10 499.12 637,432 +3.71(+0.75%)
Oct 03, 2024 490.58 499.15 490.58 495.41 865,193 -1.41(-0.28%)
Oct 02, 2024 493.91 506.26 493.28 496.82 644,975 +1.26(+0.25%)
Oct 01, 2024 507.54 508.36 490.56 495.56 1,116,762 -10.83(-2.14%)
Sep 30, 2024 511.48 511.48 502.10 506.39 834,824 -6.92(-1.35%)
Sep 27, 2024 519.14 519.14 509.07 513.31 528,336 -2.09(-0.41%)
Sep 26, 2024 523.98 525.49 509.20 515.40 891,158 +5.04(+0.99%)
Sep 25, 2024 506.02 511.79 503.82 510.36 838,328 +3.53(+0.70%)
Sep 24, 2024 507.69 510.96 497.16 506.83 1,017,157 +1.04(+0.21%)
Sep 23, 2024 507.41 509.92 505.29 505.79 731,917 -0.86(-0.17%)
Sep 20, 2024 510.70 513.13 502.50 506.65 1,582,667 -7.47(-1.45%)
Sep 19, 2024 517.18 521.43 510.69 514.12 1,269,426 +18.17(+3.66%)
Sep 18, 2024 506.49 506.85 493.09 495.95 1,075,265 -6.30(-1.25%)
Sep 17, 2024 505.86 507.60 496.27 502.25 1,424,475 +3.68(+0.74%)
Sep 16, 2024 491.96 501.32 491.16 498.57 1,189,283 +8.50(+1.73%)
Sep 13, 2024 488.95 494.77 485.00 490.07 955,291 +1.12(+0.23%)
Sep 12, 2024 480.14 494.63 476.93 488.95 1,239,741 +7.45(+1.55%)
Sep 11, 2024 466.49 482.54 460.13 481.50 1,617,055 +16.00(+3.44%)
Sep 10, 2024 463.36 467.87 458.79 465.50 985,195 +1.34(+0.29%)
Sep 09, 2024 466.53 467.16 457.51 464.16 1,954,688 +0.19(+0.04%)
Sep 06, 2024 477.92 482.00 462.42 463.97 1,137,872 -12.06(-2.53%)
Sep 05, 2024 475.06 484.08 469.58 476.03 1,234,017 -1.50(-0.31%)
Sep 04, 2024 476.91 483.40 472.60 477.53 1,897,619 -3.69(-0.77%)
Sep 03, 2024 514.15 514.40 479.09 481.22 2,561,839 -38.36(-7.38%)
Aug 30, 2024 525.53 529.00 514.44 519.58 1,233,562 +2.56(+0.50%)
Aug 29, 2024 514.92 526.43 513.43 517.02 932,203 +7.04(+1.38%)
Aug 28, 2024 522.91 523.80 506.33 509.98 1,082,273 -11.80(-2.26%)
Aug 27, 2024 521.93 529.54 518.07 521.78 1,462,181 -4.13(-0.79%)
Aug 26, 2024 533.52 537.34 523.45 525.91 970,880 -13.48(-2.50%)
Aug 23, 2024 558.88 558.88 538.12 539.39 1,053,745 -8.67(-1.58%)
Aug 22, 2024 577.26 585.66 546.92 548.06 1,312,141 -16.62(-2.94%)
Aug 21, 2024 559.57 568.44 556.68 564.68 866,710 +7.65(+1.37%)
Aug 20, 2024 558.74 565.87 553.50 557.03 703,617 -1.19(-0.21%)
Aug 19, 2024 549.00 558.78 544.82 558.22 741,227 +9.22(+1.68%)
Aug 16, 2024 548.00 554.08 543.38 549.00 580,192 +0.72(+0.13%)
Aug 15, 2024 541.68 549.29 538.50 548.28 621,800 +17.48(+3.29%)
Aug 14, 2024 530.41 534.00 524.21 530.80 613,326 +2.16(+0.41%)
Aug 13, 2024 530.00 534.38 526.14 528.64 780,487 +7.80(+1.50%)
Aug 12, 2024 523.04 528.44 517.95 520.84 623,334 -3.89(-0.74%)
Aug 09, 2024 512.28 526.32 512.28 524.73 852,938 +9.70(+1.88%)
Aug 08, 2024 504.40 518.13 493.71 515.03 1,110,420 +25.06(+5.11%)
Aug 07, 2024 513.20 520.98 488.45 489.97 1,901,508 -9.42(-1.89%)
Aug 06, 2024 500.00 510.55 487.87 499.39 1,488,510 +11.55(+2.37%)
Aug 05, 2024 475.00 495.00 474.57 487.84 2,050,425 -17.94(-3.55%)
Aug 02, 2024 504.00 515.40 483.70 505.78 2,844,686 -34.89(-6.45%)
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.