Synopsys Inc (NQ: SNPS )

359.70 USD +24.95 (+7.45%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 344.74 348.49 334.10 334.75 1,167,364 -6.25(-1.83%)
Nov 30, 2021 355.99 355.99 340.51 341.00 1,321,471 -14.87(-4.18%)
Nov 29, 2021 349.75 357.58 346.58 355.87 740,634 +13.71(+4.01%)
Nov 26, 2021 348.59 353.87 340.12 342.16 413,728 -7.05(-2.02%)
Nov 24, 2021 341.23 349.65 337.02 349.21 753,730 +4.55(+1.32%)
Nov 23, 2021 346.77 351.87 339.00 344.66 621,108 -3.31(-0.95%)
Nov 22, 2021 360.00 361.22 347.54 347.97 632,719 -9.98(-2.79%)
Nov 19, 2021 355.25 359.64 354.95 357.95 572,006 +5.86(+1.66%)
Nov 18, 2021 355.00 352.18 351.21 352.09 401,472 -1.83(-0.52%)
Nov 17, 2021 355.00 356.04 350.67 353.92 347,683 +0.46(+0.13%)
Nov 16, 2021 344.93 354.63 344.48 353.46 421,692 +7.71(+2.23%)
Nov 15, 2021 349.36 349.36 343.32 345.75 459,067 -1.26(-0.36%)
Nov 12, 2021 341.21 347.09 340.34 347.01 803,131 +6.65(+1.95%)
Nov 11, 2021 341.18 344.02 339.31 340.36 391,786 +2.67(+0.79%)
Nov 10, 2021 347.03 337.69 562,113 -10.57(-3.04%)
Nov 09, 2021 343.48 348.39 341.91 348.26 703,583 +5.35(+1.56%)
Nov 08, 2021 341.74 344.12 338.61 342.91 370,417 +2.16(+0.63%)
Nov 05, 2021 343.37 345.12 340.51 340.75 515,772 -0.97(-0.28%)
Nov 04, 2021 333.84 341.85 331.38 341.72 634,177 +8.31(+2.49%)
Nov 03, 2021 333.30 334.04 328.27 333.41 460,591 +0.22(+0.07%)
Nov 02, 2021 330.91 334.60 329.83 333.19 532,277 +3.35(+1.02%)
Nov 01, 2021 333.45 335.08 329.30 329.84 547,723 -3.34(-1.00%)
Oct 29, 2021 325.63 333.64 325.39 333.18 578,579 +6.40(+1.96%)
Oct 28, 2021 320.55 327.08 320.55 326.78 554,132 +7.65(+2.40%)
Oct 27, 2021 327.47 328.56 318.86 319.13 822,513 -8.90(-2.71%)
Oct 26, 2021 326.00 328.03 665,741 +4.03(+1.24%)
Oct 25, 2021 321.50 325.42 321.13 324.00 427,946 +2.88(+0.90%)
Oct 22, 2021 322.59 320.50 321.12 520,153 +0.11(+0.03%)
Oct 21, 2021 315.70 322.21 314.21 321.01 625,493 +5.50(+1.74%)
Oct 20, 2021 314.00 316.44 312.68 315.51 562,846 +4.51(+1.45%)
Oct 19, 2021 308.31 312.02 307.25 311.00 513,407 +3.78(+1.23%)
Oct 18, 2021 305.20 307.46 303.90 307.22 416,135 +0.96(+0.31%)
Oct 15, 2021 305.63 306.66 304.14 306.26 418,548 +1.43(+0.47%)
Oct 14, 2021 301.13 306.23 300.54 304.83 598,929 +8.53(+2.88%)
Oct 13, 2021 295.80 299.48 295.39 296.30 616,162 +4.26(+1.46%)
Oct 12, 2021 291.35 295.00 290.46 292.04 576,350 +3.30(+1.14%)
Oct 11, 2021 290.63 293.76 288.53 288.74 356,443 -2.92(-1.00%)
Oct 08, 2021 299.15 299.29 291.01 291.66 635,044 -6.71(-2.25%)
Oct 07, 2021 298.24 302.10 297.30 298.37 760,489 +3.80(+1.29%)
Oct 06, 2021 290.00 294.83 288.82 294.57 707,667 +1.22(+0.42%)
Oct 05, 2021 291.31 295.34 289.36 293.35 714,476 +4.10(+1.42%)
Oct 04, 2021 299.45 300.35 287.02 289.25 893,872 -13.24(-4.38%)
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.