Synopsys, Inc. (SNPS) NASDAQ

550.36

-0.59(-0.11%)

Updated at July 10 10:18AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 09, 2025552.38550.95550.95554.42544.06839,092
July 08, 2025540.67551.51551.51552.35538.981.31M
July 07, 2025544.11536.52536.52545.08534.341.39M
July 03, 2025544.7548.74548.74555536.352.02M
July 02, 2025517.18523.11523.11526.09514979,181
July 01, 2025509.22521.78521.78522.85506.081.51M
June 30, 2025505.89512.68512.68517.4503.921.34M
June 27, 2025500.01502.63502.63521.69500.012.08M
June 26, 2025489.01495.7495.7496.71486.061.02M
June 25, 2025478.98487.57487.57487.65474725,522
June 24, 2025474.3478.98478.98481472.56866,291
June 23, 2025468.89470.98470.98474.2460.89897,712
June 20, 2025480470.53470.53482.53468.541.51M
June 18, 2025473.33473.62473.62478.49468.761.04M
June 17, 2025477.81475.4475.4484.53473.82765,859
June 16, 2025480.5479.41479.41482.83473.751.39M
June 13, 2025486.44478.86478.86488.65477.531.16M
June 12, 2025497.26494.99494.99500.89494.72867,947
June 11, 2025503.25500.73500.73505.98498.241.11M
June 10, 2025495.77504.4504.4504.53493.281.09M
June 09, 2025503.88495.77495.77512495.011.61M
June 06, 2025486.32486486490.76482.48943,237
June 05, 2025475.6482.2482.2490.67472.881.68M
June 04, 2025467.32473.19473.19474.22463.6968,551
June 03, 2025464.56466.26466.26471.96461.121.3M
June 02, 2025459.92466.15466.15466.46452.491.3M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved