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

Synopsys Inc (NQ: SNPS )

547.74 -6.21 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 552.73 552.73 542.89 547.74 771,596 -6.21(-1.12%)
Nov 26, 2024 562.65 562.81 549.58 553.95 766,461 -7.92(-1.41%)
Nov 25, 2024 569.41 570.27 557.62 561.87 918,209 -3.20(-0.57%)
Nov 22, 2024 557.88 568.40 555.81 565.07 899,971 +7.13(+1.28%)
Nov 21, 2024 549.06 560.55 543.54 557.94 864,521 +16.38(+3.02%)
Nov 20, 2024 535.85 542.16 528.60 541.56 734,431 +7.54(+1.41%)
Nov 19, 2024 516.85 535.00 515.00 534.02 570,957 +10.04(+1.92%)
Nov 18, 2024 523.68 530.98 518.92 523.98 895,146 +3.23(+0.62%)
Nov 15, 2024 542.14 542.14 519.66 520.75 1,025,739 -27.56(-5.03%)
Nov 14, 2024 555.18 557.40 541.66 548.31 795,952 -9.65(-1.73%)
Nov 13, 2024 550.26 567.01 550.08 557.96 635,849 +4.49(+0.81%)
Nov 12, 2024 551.30 555.87 548.74 553.47 607,184 -2.79(-0.50%)
Nov 11, 2024 559.50 561.55 553.29 556.26 617,449 -5.29(-0.94%)
Nov 08, 2024 573.84 573.84 559.90 561.55 986,798 -12.04(-2.10%)
Nov 07, 2024 560.00 574.64 557.82 573.59 1,114,665 +20.44(+3.70%)
Nov 06, 2024 536.40 554.84 534.29 553.15 1,318,640 +31.17(+5.97%)
Nov 05, 2024 527.35 532.36 521.15 521.98 627,489 -2.54(-0.48%)
Nov 04, 2024 521.60 527.25 516.98 524.52 582,995 +6.12(+1.18%)
Nov 01, 2024 508.83 521.60 508.83 518.40 901,697 +4.79(+0.93%)
Oct 31, 2024 531.97 531.97 512.83 513.61 1,211,356 -22.81(-4.25%)
Oct 30, 2024 526.20 536.87 523.28 536.42 1,239,751 +7.21(+1.36%)
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 497.07 500.65 491.12 495.25 662,091 +1.84(+0.37%)
Oct 23, 2024 498.14 502.42 489.77 493.41 653,077 -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 509.62 510.30 496.10 499.12 637,489 +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%)
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.