Synopsys Inc (NQ: SNPS )

285.36 USD -3.20 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 259.24 259.24 259.24 390,059 +2.33(+0.91%)
Dec 30, 2020 255.37 258.34 254.85 256.91 390,059 +3.09(+1.22%)
Dec 29, 2020 257.77 258.34 252.78 253.82 450,107 -2.34(-0.91%)
Dec 28, 2020 261.13 261.13 254.42 256.16 453,978 -0.12(-0.05%)
Dec 24, 2020 255.00 257.48 253.81 256.28 200,200 +1.58(+0.62%)
Dec 23, 2020 259.03 260.26 254.59 254.70 545,499 -3.35(-1.30%)
Dec 22, 2020 255.08 258.48 254.51 258.05 759,234 +3.81(+1.50%)
Dec 21, 2020 251.83 255.80 247.00 254.24 1,121,440 -0.76(-0.30%)
Dec 18, 2020 250.83 255.72 248.20 255.00 1,604,800 +4.71(+1.88%)
Dec 17, 2020 249.79 253.10 246.38 250.29 847,991 +2.19(+0.88%)
Dec 16, 2020 244.38 249.10 243.51 248.10 912,559 +5.36(+2.21%)
Dec 15, 2020 241.11 243.14 239.49 242.74 581,578 +3.88(+1.62%)
Dec 14, 2020 236.91 242.73 235.88 238.86 715,519 +2.47(+1.04%)
Dec 11, 2020 234.01 236.58 232.30 236.39 718,600 +2.22(+0.95%)
Dec 10, 2020 231.62 235.08 229.21 234.17 702,806 +1.40(+0.60%)
Dec 09, 2020 238.65 238.65 231.26 232.77 801,684 -5.99(-2.51%)
Dec 08, 2020 241.30 241.30 236.64 238.76 747,096 -0.41(-0.17%)
Dec 07, 2020 238.38 241.00 236.82 239.17 622,974 +2.29(+0.97%)
Dec 04, 2020 235.28 240.12 234.57 236.88 1,057,400 +2.41(+1.03%)
Dec 03, 2020 225.34 237.92 222.00 234.47 2,008,499 +9.75(+4.34%)
Dec 02, 2020 228.35 228.51 223.92 224.72 818,055 -5.30(-2.30%)
Dec 01, 2020 226.36 231.12 224.07 230.02 791,440 +2.52(+1.11%)
Nov 30, 2020 225.72 228.20 222.79 227.50 1,071,221 +2.08(+0.92%)
Nov 27, 2020 219.83 225.79 219.33 225.42 384,800 +8.40(+3.87%)
Nov 25, 2020 216.98 220.76 216.40 217.02 701,400 +1.53(+0.71%)
Nov 24, 2020 215.55 217.16 211.20 215.49 914,604 -0.51(-0.24%)
Nov 23, 2020 218.88 220.49 213.25 216.00 708,392 -2.51(-1.15%)
Nov 20, 2020 221.60 224.25 218.07 218.51 723,000 -2.77(-1.25%)
Nov 19, 2020 218.12 223.16 216.29 221.28 819,739 +3.09(+1.42%)
Nov 18, 2020 220.27 221.00 216.16 218.19 1,041,797 -3.01(-1.36%)
Nov 17, 2020 221.82 222.96 219.04 221.20 1,071,486 -1.14(-0.51%)
Nov 16, 2020 224.58 226.17 220.66 222.34 639,387 -3.89(-1.72%)
Nov 13, 2020 226.02 227.50 223.88 226.23 430,000 +2.47(+1.10%)
Nov 12, 2020 227.66 229.01 222.81 223.76 472,752 -1.14(-0.51%)
Nov 11, 2020 222.44 227.78 222.07 224.90 842,841 +5.57(+2.54%)
Nov 10, 2020 229.67 229.67 218.58 219.33 1,315,664 -14.46(-6.19%)
Nov 09, 2020 244.59 246.69 233.79 233.79 983,847 -7.99(-3.30%)
Nov 06, 2020 240.88 243.66 237.75 241.78 586,500 +1.22(+0.51%)
Nov 05, 2020 239.53 241.82 237.17 240.56 632,760 +7.25(+3.11%)
Nov 04, 2020 229.72 234.97 227.75 233.31 1,006,731 +11.57(+5.22%)
Nov 03, 2020 218.93 223.47 217.38 221.74 502,129 +5.96(+2.76%)
Nov 02, 2020 215.52 218.48 212.33 215.78 765,037 +1.92(+0.90%)
Oct 30, 2020 217.10 219.41 212.21 213.86 777,400 -5.60(-2.55%)
Oct 29, 2020 218.06 221.93 217.77 219.46 500,361 +1.64(+0.75%)
Oct 28, 2020 220.07 224.92 216.10 217.82 671,501 -5.09(-2.28%)
Oct 27, 2020 222.64 225.00 221.42 222.91 536,232 +2.28(+1.03%)
Oct 26, 2020 223.90 226.25 217.85 220.63 600,281 -6.11(-2.69%)
Oct 23, 2020 226.15 226.87 222.82 226.74 645,900 +1.57(+0.70%)
Oct 22, 2020 228.41 228.41 222.21 225.17 632,776 -2.28(-1.00%)
Oct 21, 2020 225.83 229.94 225.43 227.45 658,337 +1.05(+0.46%)
Oct 20, 2020 225.95 228.60 223.56 226.40 550,475 +2.03(+0.90%)
Oct 19, 2020 226.29 230.12 223.67 224.37 442,721 -2.11(-0.93%)
Oct 16, 2020 228.61 231.08 226.34 226.48 529,600 -1.55(-0.68%)
Oct 15, 2020 224.24 228.17 222.24 228.03 591,155 +1.22(+0.54%)
Oct 14, 2020 229.15 229.71 224.26 226.81 604,894 -1.37(-0.60%)
Oct 13, 2020 232.74 232.74 227.89 228.18 579,142 -0.75(-0.33%)
Oct 12, 2020 225.65 231.60 223.58 228.93 854,347 +6.11(+2.74%)
Oct 09, 2020 220.99 224.50 220.86 222.82 561,600 +3.79(+1.73%)
Oct 08, 2020 221.43 221.60 218.45 219.03 373,833 -0.50(-0.23%)
Oct 07, 2020 215.71 220.39 214.78 219.53 498,541 +5.19(+2.42%)
Oct 06, 2020 215.60 218.66 213.08 214.34 689,507 -2.30(-1.06%)
Oct 05, 2020 213.12 216.66 213.00 216.64 544,107 +4.59(+2.16%)
Oct 02, 2020 212.86 216.01 210.33 212.05 751,000 -5.04(-2.32%)
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.