Synopsys Inc (NQ: SNPS )

309.96 USD -2.18 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 138.81 140.24 138.45 139.20 732,900 +0.10(+0.07%)
Dec 30, 2019 140.12 140.29 137.82 139.10 613,238 -1.52(-1.08%)
Dec 27, 2019 140.42 140.79 139.23 140.62 533,300 +0.55(+0.39%)
Dec 26, 2019 138.88 140.30 138.61 140.07 539,366 +1.86(+1.35%)
Dec 24, 2019 139.69 140.26 137.50 138.21 417,800 -1.70(-1.22%)
Dec 23, 2019 140.00 141.28 139.21 139.91 1,073,161 +0.03(+0.02%)
Dec 20, 2019 141.01 141.01 138.98 139.88 2,666,600 +0.38(+0.27%)
Dec 19, 2019 138.27 140.22 137.50 139.50 1,131,625 +1.40(+1.01%)
Dec 18, 2019 137.55 139.24 137.55 138.10 932,316 +1.16(+0.85%)
Dec 17, 2019 137.02 137.38 134.64 136.94 1,121,500 +0.34(+0.25%)
Dec 16, 2019 137.63 138.86 136.60 136.60 875,444 -0.10(-0.07%)
Dec 13, 2019 135.95 137.55 135.51 136.70 730,100 +0.82(+0.60%)
Dec 12, 2019 134.26 136.33 132.09 135.88 1,852,758 +3.80(+2.88%)
Dec 11, 2019 132.21 132.25 130.72 132.08 1,443,522 +0.47(+0.36%)
Dec 10, 2019 132.58 133.29 131.27 131.61 1,455,589 -0.63(-0.48%)
Dec 09, 2019 134.24 134.93 132.10 132.24 1,136,075 -1.97(-1.47%)
Dec 06, 2019 132.13 134.88 132.13 134.21 1,416,400 +2.33(+1.77%)
Dec 05, 2019 133.50 135.50 131.51 131.88 2,119,967 -4.13(-3.04%)
Dec 04, 2019 136.40 137.20 135.32 136.01 1,019,955 +0.80(+0.59%)
Dec 03, 2019 133.91 135.65 132.52 135.21 991,917 -0.28(-0.21%)
Dec 02, 2019 141.79 144.24 135.14 135.49 1,413,159 -5.55(-3.94%)
Nov 29, 2019 142.01 143.00 140.76 141.04 519,300 -0.73(-0.51%)
Nov 27, 2019 140.36 141.77 139.63 141.77 925,100 +1.70(+1.21%)
Nov 26, 2019 138.57 140.54 138.41 140.07 2,325,520 +1.88(+1.36%)
Nov 25, 2019 135.95 138.44 135.81 138.19 1,079,594 +2.81(+2.08%)
Nov 22, 2019 139.13 139.24 134.79 135.38 1,035,400 -3.39(-2.44%)
Nov 21, 2019 140.59 141.14 138.55 138.77 765,424 -2.07(-1.47%)
Nov 20, 2019 141.47 141.78 139.43 140.84 772,179 -0.91(-0.64%)
Nov 19, 2019 140.00 142.10 139.64 141.75 1,064,215 +2.52(+1.81%)
Nov 18, 2019 139.25 139.87 138.49 139.23 644,853 -0.48(-0.34%)
Nov 15, 2019 139.34 139.71 137.28 139.71 731,300 +1.58(+1.14%)
Nov 14, 2019 138.75 138.81 137.00 138.13 674,099 -1.07(-0.77%)
Nov 13, 2019 138.96 139.86 138.35 139.20 635,888 +0.31(+0.22%)
Nov 12, 2019 137.63 140.29 137.59 138.89 656,898 +1.08(+0.78%)
Nov 11, 2019 135.70 138.85 135.31 137.81 679,994 +1.60(+1.17%)
Nov 08, 2019 134.83 136.84 134.22 136.21 763,700 +0.98(+0.72%)
Nov 07, 2019 137.06 138.08 134.89 135.23 925,260 -1.34(-0.98%)
Nov 06, 2019 135.29 137.05 135.00 136.57 590,169 +0.94(+0.69%)
Nov 05, 2019 135.81 136.41 133.84 135.63 805,231 -0.14(-0.10%)
Nov 04, 2019 137.33 137.58 135.15 135.77 970,622 -0.33(-0.24%)
Nov 01, 2019 136.40 138.26 135.68 136.10 954,200 +0.35(+0.26%)
Oct 31, 2019 137.66 137.84 135.13 135.75 1,061,111 -1.86(-1.35%)
Oct 30, 2019 136.69 137.92 135.89 137.61 995,695 +0.93(+0.68%)
Oct 29, 2019 137.48 138.41 136.60 136.68 720,416 -0.61(-0.44%)
Oct 28, 2019 138.48 138.68 136.94 137.29 503,890 +0.15(+0.11%)
Oct 25, 2019 136.65 138.47 136.23 137.14 573,100 -0.58(-0.42%)
Oct 24, 2019 134.45 137.84 133.72 137.72 870,589 +3.76(+2.81%)
Oct 23, 2019 131.73 134.79 131.62 133.96 668,612 +1.84(+1.39%)
Oct 22, 2019 138.18 138.25 131.60 132.12 1,360,443 -4.56(-3.34%)
Oct 21, 2019 135.46 137.36 134.81 136.68 725,105 +1.73(+1.28%)
Oct 18, 2019 136.83 137.52 133.49 134.95 1,099,800 -1.88(-1.37%)
Oct 17, 2019 139.08 139.87 136.57 136.83 796,309 -1.91(-1.38%)
Oct 16, 2019 139.87 140.00 136.63 138.74 735,901 -1.92(-1.36%)
Oct 15, 2019 139.21 141.90 139.11 140.66 772,722 +1.81(+1.30%)
Oct 14, 2019 138.41 139.76 138.07 138.85 427,359 +0.24(+0.17%)
Oct 11, 2019 139.49 141.06 138.51 138.61 770,800 +0.39(+0.28%)
Oct 10, 2019 136.35 138.38 135.19 138.22 1,035,843 +2.43(+1.79%)
Oct 09, 2019 135.09 136.62 134.97 135.79 887,245 +1.85(+1.38%)
Oct 08, 2019 137.00 137.60 133.79 133.94 873,044 -3.95(-2.86%)
Oct 07, 2019 139.96 139.96 137.70 137.89 597,421 -0.89(-0.64%)
Oct 04, 2019 136.51 139.20 136.28 138.78 819,900 +2.75(+2.02%)
Oct 03, 2019 133.71 136.07 131.58 136.03 794,029 +2.72(+2.04%)
Oct 02, 2019 134.90 135.35 131.59 133.31 1,066,110 -2.68(-1.97%)
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.