Synopsys, Inc. - SNPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2024	555.93	565.93	565.93	566.94	554.84	741,530
November 29, 2024	548.14	558.49	558.49	565.27	547.17	598,600
November 27, 2024	552.73	547.74	547.74	552.73	542.89	771,600
November 26, 2024	562.65	553.95	553.95	562.81	549.58	767,734
November 25, 2024	569.41	561.87	561.87	570.28	557.62	918,800
November 22, 2024	557.88	563.36	563.36	564	556.35	271,119
November 21, 2024	549.06	557.94	557.94	560.55	543.54	860,849
November 20, 2024	535.85	541.56	541.56	542.16	528.6	734,542
November 19, 2024	516.85	534.02	534.02	535	515	571,600
November 18, 2024	523.68	523.98	523.98	530.98	518.92	895,258
November 15, 2024	542.14	520.75	520.75	542.14	519.66	1.03M
November 14, 2024	555.18	548.31	548.31	557.41	541.66	796,254
November 13, 2024	550.26	557.96	557.96	567.01	550.08	636,142
November 12, 2024	551.3	553.47	553.47	555.87	548.74	607,213
November 11, 2024	559.5	556.26	556.26	561.55	553.29	603,930
November 08, 2024	573.84	561.55	561.55	573.84	559.9	941,402
November 07, 2024	560	573.59	573.59	574.64	557.82	1.12M
November 06, 2024	536.4	553.15	553.15	554.84	534.29	1.32M
November 05, 2024	527.35	521.98	521.98	532.36	521.15	623,886
November 04, 2024	521.6	524.52	524.52	527.25	516.98	583,014
November 01, 2024	508.83	518.4	518.4	521.6	508.83	900,917
October 31, 2024	531.97	513.61	513.61	531.97	512.83	1.21M
October 30, 2024	526.2	530.96	530.96	532.84	523.28	231,175
October 29, 2024	511	529.21	529.21	531.38	509.35	1.25M
October 28, 2024	505.16	496.18	496.18	505.21	495.91	638,157
October 25, 2024	500.22	501.58	501.58	508.36	498.63	639,020
October 24, 2024	497.07	495.25	495.25	500.65	491.12	658,235
October 23, 2024	498.14	493.41	493.41	502.42	489.77	653,300
October 22, 2024	500.9	502.41	502.41	503.55	495.39	771,108
October 21, 2024	501.93	505.59	505.59	507.5	501.12	818,433
October 18, 2024	500.65	507.03	507.03	513.68	499.05	854,680
October 17, 2024	511.24	504.69	504.69	514.72	501.5	1.12M
October 16, 2024	515.97	507.49	507.49	515.97	501	250,692
October 15, 2024	548.3	517.56	517.56	550.59	515.69	1.49M
October 14, 2024	544.31	545.46	545.46	547.13	541.64	931,632
October 11, 2024	531.98	539.92	539.92	541.23	530	825,186
October 10, 2024	526.08	533.08	533.08	536.42	525.34	931,959
October 09, 2024	517.37	529	529	530.4	516.39	936,322
October 08, 2024	498.7	517.76	517.76	518.17	498.24	1.15M
October 07, 2024	493	494.87	494.87	497.14	489.45	826,615
October 04, 2024	509.62	499.12	499.12	510.3	496.1	637,006
October 03, 2024	490.58	495.41	495.41	499.15	490.58	865,234
October 02, 2024	493.91	496.82	496.82	506.27	493.28	645,000
October 01, 2024	507.54	495.56	495.56	508.36	490.56	1.12M
September 30, 2024	511.48	506.39	506.39	511.48	502.1	835,061
September 27, 2024	519.14	513.31	513.31	519.14	509.08	528,300
September 26, 2024	523.98	515.4	515.4	525.49	509.2	891,200
September 25, 2024	506.02	510.36	510.36	511.79	503.82	838,440
September 24, 2024	507.69	506.83	506.83	510.96	497.16	1.02M
September 23, 2024	507.41	505.79	505.79	509.92	505.29	732,051
September 20, 2024	510.7	506.65	506.65	513.13	502.5	1.58M
September 19, 2024	517.18	514.12	514.12	521.43	510.69	1.26M
September 18, 2024	506.49	495.97	495.97	506.85	493.09	1.06M
September 17, 2024	505.86	502.25	502.25	507.6	496.27	1.42M
September 16, 2024	491.96	498.57	498.57	501.32	491.16	1.19M
September 13, 2024	488.95	490.07	490.07	494.77	485	955,289
September 12, 2024	480.14	488.95	488.95	494.63	476.93	1.24M
September 11, 2024	466.49	481.47	481.47	482.54	460.13	1.5M
September 10, 2024	463.36	465.5	465.5	467.87	458.79	985,200
September 09, 2024	466.53	464.16	464.16	467.16	457.52	1.71M

Synopsys, Inc. (SNPS) NASDAQ