Advertisement
U.S. markets close in 4 hours 27 minutes

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
575.85+2.50 (+0.44%)
As of 11:33AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024575.57576.95570.00575.85575.85183,507
Mar 27, 2024587.64588.12570.51573.35573.35870,700
Mar 26, 2024584.88591.27584.00584.32584.321,024,000
Mar 25, 2024586.90588.13580.65584.32584.321,328,000
Mar 22, 2024601.00604.91588.28594.20594.201,242,200
Mar 21, 2024600.00616.54593.00602.01602.011,814,000
Mar 20, 2024592.49598.00581.06589.78589.781,135,000
Mar 19, 2024572.18585.74562.00584.71584.711,557,500
Mar 18, 2024558.59565.95555.12560.63560.631,085,400
Mar 15, 2024557.37562.00546.91550.03550.031,347,300
Mar 14, 2024563.18567.17554.51559.31559.31732,600
Mar 13, 2024569.58570.37556.67561.20561.20894,200
Mar 12, 2024568.49577.19564.01576.72576.72622,700
Mar 11, 2024562.99567.72555.49565.32565.32656,400
Mar 08, 2024585.26586.26569.56571.29571.29724,100
Mar 07, 2024583.19588.13577.91583.35583.35756,000
Mar 06, 2024574.91582.52567.01575.97575.97787,800
Mar 05, 2024589.11591.23560.50565.26565.26977,100
Mar 04, 2024597.76604.35591.30594.32594.321,063,600
Mar 01, 2024572.56592.90572.56591.35591.35962,500
Feb 29, 2024575.55579.44571.00573.73573.73993,700
Feb 28, 2024570.95572.79566.20570.28570.28589,300
Feb 27, 2024577.30578.10567.38574.00574.00731,100
Feb 26, 2024579.68581.49571.01575.70575.701,034,000
Feb 23, 2024583.95585.01570.75575.65575.651,210,800
Feb 22, 2024589.99629.38579.11580.90580.903,322,400
Feb 21, 2024539.00544.87527.03543.57543.571,830,500
Feb 20, 2024551.50555.00538.72547.98547.981,115,700
Feb 16, 2024559.95563.87550.98552.91552.91896,100
Feb 15, 2024567.14568.60556.90557.83557.83858,000
Feb 14, 2024554.59562.89554.45562.73562.73929,400
Feb 13, 2024549.07554.66538.00548.53548.531,477,900
Feb 12, 2024576.00577.96565.37568.93568.93813,300
Feb 09, 2024574.34582.85571.32575.30575.30999,900
Feb 08, 2024563.25573.58562.00570.69570.691,513,600
Feb 07, 2024546.00559.27546.00554.28554.281,044,600
Feb 06, 2024561.27563.59534.21542.43542.431,341,800
Feb 05, 2024555.01561.68550.30559.14559.141,237,100
Feb 02, 2024541.18552.41541.18552.05552.051,274,100
Feb 01, 2024534.00542.22531.01540.00540.00974,200
Jan 31, 2024538.00539.24531.13533.35533.351,439,900
Jan 30, 2024539.90543.64536.62543.18543.181,013,500
Jan 29, 2024529.41540.35528.91539.90539.901,074,200
Jan 26, 2024530.80532.86525.42528.13528.131,028,100
Jan 25, 2024545.00546.20533.63536.68536.681,258,700
Jan 24, 2024552.48554.57538.89540.46540.461,375,800
Jan 23, 2024545.64549.32537.75548.90548.901,860,700
Jan 22, 2024524.15542.50523.00541.71541.713,231,500
Jan 19, 2024498.00517.70496.13517.31517.312,695,700
Jan 18, 2024511.27515.00491.58494.34494.342,753,100
Jan 17, 2024511.98514.25496.03507.87507.871,821,400
Jan 16, 2024501.52517.25499.78509.68509.683,495,800
Jan 12, 2024501.30502.68493.19494.40494.401,107,600
Jan 11, 2024507.50509.74493.18498.46498.461,483,800
Jan 10, 2024503.82509.00501.45505.18505.181,277,600
Jan 09, 2024495.00503.84495.00501.87501.871,171,500
Jan 08, 2024490.39500.39488.06499.98499.981,829,000
Jan 05, 2024492.03496.15477.65484.81484.813,013,100
Jan 04, 2024489.75494.39488.43490.18490.18884,200
Jan 03, 2024496.46496.61489.41492.40492.401,205,300
Jan 02, 2024507.95509.50496.81498.97498.971,277,700
Dec 29, 2023516.62518.39510.74514.91514.91769,200
Dec 28, 2023520.00521.00515.18517.41517.41852,000
Dec 27, 2023523.00524.99516.61518.10518.101,107,200
Dec 26, 2023530.00534.58519.16520.25520.252,096,700
Dec 22, 2023562.00562.05523.00524.46524.462,969,700
Dec 21, 2023557.27562.42555.91559.96559.96636,800
Dec 20, 2023557.27563.32551.57551.72551.72694,600
Dec 19, 2023563.39565.64555.58558.65558.65794,900
Dec 18, 2023557.46563.42555.00559.69559.69645,600
Dec 15, 2023548.93558.18548.09556.27556.272,477,000
Dec 14, 2023570.60571.87549.02551.45551.451,747,600
Dec 13, 2023571.69573.77561.96568.09568.09782,900
Dec 12, 2023557.74568.33555.55567.06567.06788,600
Dec 11, 2023540.00557.42538.65556.02556.02898,900
Dec 08, 2023531.63539.69531.63535.93535.93568,800
Dec 07, 2023531.30535.08528.97534.15534.15557,200
Dec 06, 2023538.66540.19526.50527.49527.49688,000
Dec 05, 2023525.36535.95523.60535.71535.71879,800
Dec 04, 2023540.15542.41522.92531.20531.201,061,500
Dec 01, 2023543.56548.19539.28545.96545.96876,600
Nov 30, 2023558.47564.78530.50543.23543.232,185,900
Nov 29, 2023550.59557.00549.38552.46552.461,123,700
Nov 28, 2023542.04544.48539.15543.73543.73880,800
Nov 27, 2023545.90549.67539.48543.53543.53997,200
Nov 24, 2023538.43543.42537.94542.69542.69243,300
Nov 22, 2023542.22549.00540.70541.03541.03600,300
Nov 21, 2023542.18545.57535.70540.38540.38683,700
Nov 20, 2023536.92544.72535.30541.52541.52698,100
Nov 17, 2023534.21539.84531.89534.78534.78599,900
Nov 16, 2023530.34537.78528.48533.45533.45816,400
Nov 15, 2023540.55541.84524.51529.32529.321,284,400
Nov 14, 2023531.33538.82525.23538.32538.32784,900
Nov 13, 2023516.23524.81514.45522.88522.88713,200
Nov 10, 2023511.07520.51507.86518.83518.831,109,200
Nov 09, 2023505.81513.00504.16505.17505.17789,000
Nov 08, 2023500.00506.90499.64506.16506.16791,500
Nov 07, 2023494.01500.58490.12499.02499.02662,400
Nov 06, 2023487.95490.34484.90489.94489.94651,500
Nov 03, 2023482.46492.24480.62487.94487.94710,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...