Synopsys, Inc. (SNPS) NASDAQ

463.97

-12.06(-2.53%)

Updated at September 06 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 06, 2024477.92463.97463.97482462.421.09M
September 05, 2024475.06474.83474.83484.08469.58782,140
September 04, 2024476.91477.53477.53483.4472.61.84M
September 03, 2024514.15481.22481.22514.4479.092.56M
August 30, 2024525.53519.58519.58529514.441.23M
August 29, 2024514.92517.02517.02526.43513.43926,834
August 28, 2024522.91509.98509.98523.8506.331.08M
August 27, 2024521.93521.78521.78529.54518.071.46M
August 26, 2024533.52525.91525.91537.34523.45971,342
August 23, 2024558.88539.39539.39558.88538.121.05M
August 22, 2024577.26548.06548.06585.67546.921.31M
August 21, 2024559.57564.68564.68568.44556.68867,800
August 20, 2024558.74557.03557.03565.87553.5703,900
August 19, 2024549558.22558.22558.74544.82740,554
August 16, 2024548549549554.08543.38580,190
August 15, 2024541.68548.28548.28549.29538.5622,164
August 14, 2024530.41530.8530.8534524.21613,414
August 13, 2024530530.19530.19532.08526.14157,115
August 12, 2024523.04520.84520.84528.44517.95623,418
August 09, 2024512.28524.73524.73526.32512.28852,915
August 08, 2024504.4515.03515.03518.13493.711.11M
August 07, 2024513.2489.97489.97520.98488.451.9M
August 06, 2024500499.31499.31500.73487.87146,735
August 05, 2024475487.84487.84495474.572.04M
August 02, 2024504505.78505.78515.4483.72.84M
August 01, 2024556.04540.67540.67569534.021.37M
July 31, 2024552.99558.32558.32560.82548.151.1M
July 30, 2024551.56525.89525.89552.08522.191.25M
July 29, 2024550.25547.52547.52555.13544.14490,679
July 26, 2024548.36546.38546.38555.42543.37677,539
July 25, 2024556.45538.72538.72557.88537.091.28M
July 24, 2024576.02553.33553.33583.1551.121.03M
July 23, 2024581.37588.52588.52593.98581.37550,346
July 22, 2024573587.71587.71589.05571.441.08M
July 19, 2024565.71563.12563.12568.45558.06981,897
July 18, 2024576.3560.38560.38576.3546.861.2M
July 17, 2024604.35570.38570.38604.83569.31.41M
July 16, 2024619.39613.01613.01620.43609.18473,516
July 15, 2024612.56616.01616.01621.24612.38494,209
July 12, 2024606.85614.05614.05620.33604.62504,901
July 11, 2024620608.74608.74624.8606.98553,939
July 10, 2024609.15619.56619.56621.01603.12688,764
July 09, 2024616.4607.94607.94616.55603.34466,543
July 08, 2024621.65615.49615.49622611.41559,598
July 05, 2024611.9621.3621.3622.79609.05946,152
July 03, 2024609606.99606.99612.9606.04491,388
July 02, 2024601.42609.66609.66610.64600.57531,534
July 01, 2024594.79601.75601.75604.44588.83613,056
June 28, 2024596.82595.06595.06608.16593.91M
June 27, 2024600.31595595606.41593.89594,518
June 26, 2024597.44598.52598.52601.79594.26559,104
June 25, 2024597.69600.14600.14600.51593.67764,114
June 24, 2024599.26595.6595.6603.2595.5899,007
June 21, 2024613.6605.53605.53613.6599.671.61M
June 20, 2024622.93610.18610.18622.99607.271.16M
June 18, 2024611.41620.31620.31620.59607.311.04M
June 17, 2024591612.72612.72614.95587.571.2M
June 14, 2024586.91590.21590.21590.63584.89600,800
June 13, 2024585.88586.54586.54596.98585.36568,564
June 12, 2024584.75590.89590.89593.36582.9691,622
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved