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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 06, 2024	477.92	463.97	463.97	482	462.42	1.09M
September 05, 2024	475.06	474.83	474.83	484.08	469.58	782,140
September 04, 2024	476.91	477.53	477.53	483.4	472.6	1.84M
September 03, 2024	514.15	481.22	481.22	514.4	479.09	2.56M
August 30, 2024	525.53	519.58	519.58	529	514.44	1.23M
August 29, 2024	514.92	517.02	517.02	526.43	513.43	926,834
August 28, 2024	522.91	509.98	509.98	523.8	506.33	1.08M
August 27, 2024	521.93	521.78	521.78	529.54	518.07	1.46M
August 26, 2024	533.52	525.91	525.91	537.34	523.45	971,342
August 23, 2024	558.88	539.39	539.39	558.88	538.12	1.05M
August 22, 2024	577.26	548.06	548.06	585.67	546.92	1.31M
August 21, 2024	559.57	564.68	564.68	568.44	556.68	867,800
August 20, 2024	558.74	557.03	557.03	565.87	553.5	703,900
August 19, 2024	549	558.22	558.22	558.74	544.82	740,554
August 16, 2024	548	549	549	554.08	543.38	580,190
August 15, 2024	541.68	548.28	548.28	549.29	538.5	622,164
August 14, 2024	530.41	530.8	530.8	534	524.21	613,414
August 13, 2024	530	530.19	530.19	532.08	526.14	157,115
August 12, 2024	523.04	520.84	520.84	528.44	517.95	623,418
August 09, 2024	512.28	524.73	524.73	526.32	512.28	852,915
August 08, 2024	504.4	515.03	515.03	518.13	493.71	1.11M
August 07, 2024	513.2	489.97	489.97	520.98	488.45	1.9M
August 06, 2024	500	499.31	499.31	500.73	487.87	146,735
August 05, 2024	475	487.84	487.84	495	474.57	2.04M
August 02, 2024	504	505.78	505.78	515.4	483.7	2.84M
August 01, 2024	556.04	540.67	540.67	569	534.02	1.37M
July 31, 2024	552.99	558.32	558.32	560.82	548.15	1.1M
July 30, 2024	551.56	525.89	525.89	552.08	522.19	1.25M
July 29, 2024	550.25	547.52	547.52	555.13	544.14	490,679
July 26, 2024	548.36	546.38	546.38	555.42	543.37	677,539
July 25, 2024	556.45	538.72	538.72	557.88	537.09	1.28M
July 24, 2024	576.02	553.33	553.33	583.1	551.12	1.03M
July 23, 2024	581.37	588.52	588.52	593.98	581.37	550,346
July 22, 2024	573	587.71	587.71	589.05	571.44	1.08M
July 19, 2024	565.71	563.12	563.12	568.45	558.06	981,897
July 18, 2024	576.3	560.38	560.38	576.3	546.86	1.2M
July 17, 2024	604.35	570.38	570.38	604.83	569.3	1.41M
July 16, 2024	619.39	613.01	613.01	620.43	609.18	473,516
July 15, 2024	612.56	616.01	616.01	621.24	612.38	494,209
July 12, 2024	606.85	614.05	614.05	620.33	604.62	504,901
July 11, 2024	620	608.74	608.74	624.8	606.98	553,939
July 10, 2024	609.15	619.56	619.56	621.01	603.12	688,764
July 09, 2024	616.4	607.94	607.94	616.55	603.34	466,543
July 08, 2024	621.65	615.49	615.49	622	611.41	559,598
July 05, 2024	611.9	621.3	621.3	622.79	609.05	946,152
July 03, 2024	609	606.99	606.99	612.9	606.04	491,388
July 02, 2024	601.42	609.66	609.66	610.64	600.57	531,534
July 01, 2024	594.79	601.75	601.75	604.44	588.83	613,056
June 28, 2024	596.82	595.06	595.06	608.16	593.9	1M
June 27, 2024	600.31	595	595	606.41	593.89	594,518
June 26, 2024	597.44	598.52	598.52	601.79	594.26	559,104
June 25, 2024	597.69	600.14	600.14	600.51	593.67	764,114

Synopsys, Inc. (SNPS) NASDAQ