Synopsys, Inc. (SNPS) NASDAQ

463.98

+8.99(+1.98%)

Updated at May 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 2025450.36463.98463.98465.76447.483.36M
May 29, 2025473454.99454.99487.99437.694.32M
May 28, 2025511.02462.43462.43514.994454.81M
May 27, 2025507.14511.79511.79515.08504.361.25M
May 23, 2025495.32498.85498.85501.97493.73669,982
May 22, 2025500.74503.48503.48506.59497.12774,906
May 21, 2025507.22501.46501.46514.02501.28866,234
May 20, 2025512.5515.61515.61515.73508739,338
May 19, 2025507.5516.01516.01518.47504.14848,761
May 16, 2025514.48514.43514.43516.67509.74946,304
May 15, 2025516.63514.48514.48521.1512.19826,697
May 14, 2025512.36517.66517.66518.08512.36878,609
May 13, 2025506.58515.71515.71516.58505.58821,187
May 12, 2025503.66505.59505.59506.66497.051.1M
May 09, 2025487.11482.9482.9487.84479.04571,662
May 08, 2025485484.5484.5491.32482.721.01M
May 07, 2025474.15480.54480.54483.86473.11894,769
May 06, 2025468.76473.55473.55478.54467.86834,409
May 05, 2025469.17477.41477.41482.87465.591.07M
May 02, 2025469.85472.28472.28476.44467.591.29M
May 01, 2025462.47459.36459.36467.73457.71.14M
April 30, 2025449.67459.01459.01460.71448.651.34M
April 29, 2025445.83460.77460.77462.43444.241.42M
April 28, 2025444.39443.97443.97447.46436.881.12M
April 25, 2025435.64446.62446.62447.31433.311.03M
April 24, 2025426.16438.9438.9440.194231.09M
April 23, 2025432.34422.23422.23441.38420.171.01M
April 22, 2025407.69413.4413.4417.16402.86946,540
April 21, 2025406.26402.36402.36407.29396.03901,557
April 17, 2025421.38413.32413.32421.78412.11M
April 16, 2025416.19415.65415.65423.56408.621.06M
April 15, 2025423.09425.65425.65430.32422.231.02M
April 14, 2025428.9421.98421.98430.554161.12M
April 11, 2025407.07421.21421.21425.71402.831.74M
April 10, 2025415.32406.89406.89417.73391.611.53M
April 09, 2025380.88428.7428.7432.54375.972.14M
April 08, 2025391.39381.59381.59403.19376.232.19M
April 07, 2025375.96380.9380.9402365.743.06M
April 04, 2025403388.13388.13408.94387.412.51M
April 03, 2025417.68417.76417.76421.13404.082.13M
April 02, 2025426.16438.55438.55443.624251.11M
April 01, 2025430.11435.94435.94436.72423.17986,032
March 31, 2025429.02428.85428.85431.69423.081.37M
March 28, 2025446.92437.95437.95448.05437.06940,935
March 27, 2025445.48446.23446.23450.58440.43699,038
March 26, 2025454.35449.9449.9460.44447.11749,428
March 25, 2025457.43457.23457.23458.64453.71759,070
March 24, 2025456.82457.77457.77464.22455.54973,930
March 21, 2025441.2448.6448.6454.61438.123.36M
March 20, 2025446.89449.99449.99453.93443.19810,419
March 19, 2025447.18450.28450.28455.49440.821.11M
March 18, 2025448.81447.99447.99454.59445.021.02M
March 17, 2025445453.51453.51460.814401.49M
March 14, 2025433.05446.23446.23447.98433.051.12M
March 13, 2025431.63428.58428.58439.44425.731.54M
March 12, 2025442.23432.46432.46449.74431.851.9M
March 11, 2025431.03430.68430.68440.52427.731.59M
March 10, 2025437.4429.85429.85441.58427.31.71M
March 07, 2025443.26450.88450.88452.54433.51.12M
March 06, 2025439445.73445.73450.36435.841.52M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved