Synopsys Inc (NQ: SNPS )

303.31 USD -6.65 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 85.24 85.24 85.24 0 -0.41(-0.48%)
Dec 28, 2017 86.00 86.04 85.17 85.65 711,430 -0.06(-0.07%)
Dec 27, 2017 85.50 86.23 85.05 85.71 1,050,934 +0.36(+0.42%)
Dec 26, 2017 85.65 85.91 85.22 85.35 800,969 -0.47(-0.55%)
Dec 22, 2017 86.40 86.40 85.34 85.82 843,292 -0.66(-0.76%)
Dec 21, 2017 87.58 87.81 86.25 86.48 606,614 -0.62(-0.71%)
Dec 20, 2017 88.46 88.46 86.94 87.10 749,913 -1.27(-1.44%)
Dec 19, 2017 87.87 88.54 87.87 88.37 1,306,257 +0.45(+0.51%)
Dec 18, 2017 88.70 89.54 87.72 87.92 1,514,967 +0.06(+0.07%)
Dec 15, 2017 88.24 88.84 87.51 87.86 6,602,311 -0.12(-0.14%)
Dec 14, 2017 88.50 89.03 87.53 87.98 964,747 -0.27(-0.31%)
Dec 13, 2017 88.05 89.20 87.88 88.25 1,113,420 +0.67(+0.77%)
Dec 12, 2017 87.44 88.53 86.78 87.58 1,538,087 -1.98(-2.21%)
Dec 11, 2017 90.42 91.00 89.43 89.56 1,073,041 -0.95(-1.05%)
Dec 08, 2017 90.67 91.32 90.32 90.51 1,335,502 +0.18(+0.20%)
Dec 07, 2017 89.05 90.54 88.55 90.33 1,436,081 +1.68(+1.90%)
Dec 06, 2017 87.27 88.79 86.77 88.65 1,282,987 +1.31(+1.50%)
Dec 05, 2017 87.46 89.01 87.01 87.34 1,140,894 -0.38(-0.43%)
Dec 04, 2017 90.62 91.45 87.71 87.72 1,383,994 -2.60(-2.88%)
Dec 01, 2017 90.42 91.19 88.85 90.32 1,765,211 -0.06(-0.07%)
Nov 30, 2017 94.70 94.80 90.36 90.38 2,945,644 +3.61(+4.16%)
Nov 29, 2017 89.70 89.74 86.47 86.77 1,638,773 -3.03(-3.37%)
Nov 28, 2017 89.84 90.31 89.30 89.80 1,116,040 +0.57(+0.64%)
Nov 27, 2017 90.15 89.08 89.23 901,450 -0.92(-1.02%)
Nov 24, 2017 89.55 90.33 89.46 90.15 445,909 +0.81(+0.91%)
Nov 22, 2017 89.29 89.56 88.88 89.34 570,285 -0.04(-0.04%)
Nov 21, 2017 89.28 89.81 89.05 89.38 713,169 +0.48(+0.54%)
Nov 20, 2017 88.51 89.03 88.42 88.90 721,434 +0.54(+0.61%)
Nov 17, 2017 88.89 89.40 88.36 88.36 884,550 -0.68(-0.76%)
Nov 16, 2017 88.06 89.23 87.91 89.04 1,055,946 +1.41(+1.61%)
Nov 15, 2017 87.36 88.08 87.08 87.63 936,633 -0.13(-0.15%)
Nov 14, 2017 87.54 88.08 87.27 87.76 1,201,396 -0.06(-0.07%)
Nov 13, 2017 87.08 87.94 87.05 87.82 986,116 +0.54(+0.62%)
Nov 10, 2017 86.41 87.34 86.28 87.28 1,327,242 +0.38(+0.44%)
Nov 09, 2017 86.48 86.96 85.68 86.90 785,030 -0.17(-0.20%)
Nov 08, 2017 86.89 87.24 86.80 87.07 902,251 +0.16(+0.18%)
Nov 07, 2017 87.40 87.91 86.75 86.91 1,448,340 -0.31(-0.36%)
Nov 06, 2017 86.96 87.47 86.02 87.22 1,174,369 +0.30(+0.35%)
Nov 03, 2017 86.76 87.52 86.56 86.92 801,064 -0.03(-0.03%)
Nov 02, 2017 86.16 87.01 86.07 86.95 686,250 +0.83(+0.96%)
Nov 01, 2017 87.07 87.21 85.71 86.12 765,690 -0.40(-0.46%)
Oct 31, 2017 86.58 86.69 86.14 86.52 871,308 +0.26(+0.30%)
Oct 30, 2017 86.87 87.18 86.05 86.26 852,404 -0.93(-1.07%)
Oct 27, 2017 87.12 87.45 86.13 87.19 811,559 +0.38(+0.44%)
Oct 26, 2017 85.99 87.00 85.76 86.81 1,067,729 +1.12(+1.31%)
Oct 25, 2017 85.45 86.81 85.22 85.69 1,391,811 +0.92(+1.09%)
Oct 24, 2017 84.31 84.95 83.92 84.77 752,577 +0.49(+0.58%)
Oct 23, 2017 84.53 84.98 84.18 84.28 507,621 -0.04(-0.05%)
Oct 20, 2017 83.72 84.55 83.64 84.32 662,872 +0.94(+1.13%)
Oct 19, 2017 82.69 83.39 82.44 83.38 739,916 +0.20(+0.24%)
Oct 18, 2017 83.70 83.72 82.72 83.18 502,163 -0.54(-0.65%)
Oct 17, 2017 83.77 84.00 83.47 83.72 523,150 -0.35(-0.42%)
Oct 16, 2017 84.60 85.00 84.05 84.07 642,270 -0.54(-0.64%)
Oct 13, 2017 84.96 85.00 84.30 84.61 831,081 -0.13(-0.15%)
Oct 12, 2017 83.10 84.93 83.00 84.74 1,146,226 +1.88(+2.27%)
Oct 11, 2017 82.66 83.41 82.65 82.86 1,342,688 +0.18(+0.22%)
Oct 10, 2017 82.74 82.18 82.68 618,784 -0.03(-0.04%)
Oct 09, 2017 82.48 82.84 82.40 82.71 355,983 +0.23(+0.28%)
Oct 06, 2017 82.03 82.54 81.52 82.48 575,521 +0.41(+0.50%)
Oct 05, 2017 82.00 82.16 81.52 82.07 513,355 +0.18(+0.22%)
Oct 04, 2017 81.13 81.93 80.94 81.89 475,786 +0.62(+0.76%)
Oct 03, 2017 81.27 81.53 81.04 81.27 635,910 +0.09(+0.11%)
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.