Synopsys, Inc. (SNPS) NASDAQ

396.17

-4.6012(-1.15%)

Updated at November 11 09:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025394.32393.43393.43400.31386.912.64M
November 06, 2025411396.14396.14411.56391.544.04M
November 05, 2025416.3409.11409.11416.92402.74.25M
November 04, 2025435416.35416.35437.11415.214.35M
November 03, 2025451.84445.72445.72452.51437.571.94M
October 31, 2025445.3453.82453.82456.24442.691.68M
October 30, 2025450442.93442.93452.77438.551.72M
October 29, 2025454.75455.34455.34457.15444.452.24M
October 28, 2025461.68456.83456.83462.44452.17M
October 27, 2025471.28465.41465.41475.42461.491.72M
October 24, 2025461.65464.18464.18473.49458.131.29M
October 23, 2025452456.09456.09460.41450.51.38M
October 22, 2025456.48454.3454.3465.75444.362.6M
October 21, 2025448.25459.04459.04459.69445.011.35M
October 20, 2025450.66453.35453.35457.824491.54M
October 17, 2025435.64447.64447.64456.84435.262.51M
October 16, 2025439.53440.2440.2445.54435.581.93M
October 15, 2025446.26435.9435.9448.894323.11M
October 14, 2025436.41443.76443.76452.8433.362.89M
October 13, 2025449.48448448453.84402.26M
October 10, 2025484.41438.8438.8487.25437.273.18M
October 09, 2025487.5484.41484.41488.08480.691.72M
October 08, 2025476.81489.36489.36492.36476.721.79M
October 07, 2025484.11477.83477.83484.11468.431.22M
October 06, 2025471.99478.22478.22481.23469.551.65M
October 03, 2025473.5469.17469.17475.8466.592.26M
October 02, 2025484.7471.15471.15489.29470.352.69M
October 01, 2025488.75488.78488.78495.72484.52.02M
September 30, 2025482.05493.39493.39495.21480.792.65M
September 29, 2025488481.61481.61491.96478.282.91M
September 26, 2025477.14487.76487.76493477.142.53M
September 25, 2025462.5487.2487.2487.594623.65M
September 24, 2025491468.09468.09491.32464.244.03M
September 23, 2025511.46490.32490.32513488.583.52M
September 22, 2025490514.79514.79515.64481.464.83M
September 19, 2025479495.5495.5498.05475.286.1M
September 18, 2025460480.11480.11483.244488.23M
September 17, 2025425425.4425.4429.25417.513.08M
September 16, 2025420.55425.97425.97427.374173.01M
September 15, 2025431.5419.2419.2433.99416.794.43M
September 12, 2025444.19425.45425.45444.19421.956.64M
September 11, 2025415.97438.1438.1439.68405.515.28M
September 10, 2025427.8387.78387.78429.64380.8420.99M
September 09, 2025610.94604.37604.37614.89602.51.89M
September 08, 2025600.92609.08609.08615.79599.221.73M
September 05, 2025609.77598.14598.14615.75594.611.32M
September 04, 2025591.99601.96601.96602.855841.01M
September 03, 2025590.76592.12592.12593.7586.77973,650
September 02, 2025589.05592.01592.01596.82584.011.4M
August 29, 2025608.98603.52603.52612601.94993,108
August 28, 2025605.03612.17612.17614.63604.99902,258
August 27, 2025596.94603.17603.17603.87593.32794,668
August 26, 2025595.93596596600.135931.22M
August 25, 2025604.97597597605.34596.1783,818
August 22, 2025600.36606.52606.52612.98597.48836,469
August 21, 2025597.19598.17598.17603.94593.051.15M
August 20, 2025611.09601.13601.13613.83595.11.66M
August 19, 2025620.61612.79612.79624.826111.06M
August 18, 2025617.91625.33625.33626.24615.12749,721
August 15, 2025616.36617.91617.91620606.31881,319
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved