Synopsys, Inc. (SNPS) NASDAQ

421.95

-15.14(-3.46%)

Updated at February 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 17, 2026425.6421.95421.95426.84412.342.42M
February 13, 2026423.35437.09437.09441.44420.51.74M
February 12, 2026438.3423.35423.35438.52413.72.93M
February 11, 2026442.09438.21438.21443.26424.992.25M
February 10, 2026439.91437.45437.454524361.95M
February 09, 2026427.88438.9438.9442.954242.04M
February 06, 2026424.99426.88426.88431.13416.162.5M
February 05, 2026419.1410.44410.44425.82406.23.83M
February 04, 2026413.92418.98418.98425.5405.715.12M
February 03, 2026455.69419.14419.14456.99413.055.1M
February 02, 2026460.69457.89457.89471.2457.61.89M
January 30, 2026474.58465.12465.12475.21463.212.48M
January 29, 2026505.34480480510.71474.892.51M
January 28, 2026504.84511.35511.35515.8504.841.38M
January 27, 2026503.5502.7502.7505.81496.031.24M
January 26, 2026499.94503.01503.01508493.271.45M
January 23, 2026507.47501.39501.39509.71496.761.45M
January 22, 2026522.74509.47509.47525.045001.9M
January 21, 2026509.77521.95521.95525.49503.552.12M
January 20, 2026499.14510.97510.97512.82492.61.69M
January 16, 2026508.99516.31516.31520.245081.85M
January 15, 2026510.91508.19508.19519.15021.23M
January 14, 2026505.22505.34505.34507.37498.581.5M
January 13, 2026521.18511.8511.8527.51511.481.77M
January 12, 2026524.21533.42533.42535.18523.782.13M
January 09, 2026515.49525.18525.18528.92511.12.1M
January 08, 2026511.13514.49514.49518.06509.441.28M
January 07, 2026508519.7519.7524.98503.882.27M
January 06, 2026495.6508.77508.77509.47494.051.85M
January 05, 2026485.03494.19494.19506.3478.952.71M
January 02, 2026478.94480.42480.42485.89471.461.46M
December 31, 2025473.13469.72469.72474.66469.071.18M
December 30, 2025474.74474.49474.49478.78472.04834,580
December 29, 2025473.88478.97478.97484.64721.33M
December 26, 2025474.96477.14477.14478.59472.33724,132
December 24, 2025474.08475.75475.75476.29472.24439,092
December 23, 2025477.52475.47475.47478.19469.881.32M
December 22, 2025468.25481.24481.24483.91467.822.07M
December 19, 2025460.77463.73463.73469.58459.613.95M
December 18, 2025460.32458.13458.13467.82454.691.69M
December 17, 2025465.91453.07453.07467452.962.53M
December 16, 2025453.86463.34463.34465452.52.1M
December 15, 2025458454.67454.67470.72453.492.63M
December 12, 2025476.24452.95452.95477.5452.512.74M
December 11, 2025476.62477.26477.26482.23455.614.61M
December 10, 2025463.65475.83475.83478.65461.883.28M
December 09, 2025468.45465.8465.8471.63460.611.74M
December 08, 2025467.77465.75465.75468.82460.142.17M
December 05, 2025464.98466.76466.76471.12464.371.49M
December 04, 2025462.7463.74463.74465.7460.21.42M
December 03, 2025445.28466.44466.44468.29443.362.56M
December 02, 2025441.56449.35449.35453.54440.12.74M
December 01, 2025446438.29438.29447429.25.31M
November 28, 2025411.1418.01418.01418.89409.371.06M
November 26, 2025403.12409.68409.68411.72401.271.38M
November 25, 2025401.55401.61401.61405.62394.411.22M
November 24, 2025395404.63404.63405.91391.622.86M
November 21, 2025383.27388.36388.36392.06376.691.79M
November 20, 2025401.79385.6385.6405.54383.221.9M
November 19, 2025385.5386.3386.3400.6381.492.08M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved