NasdaqGS - Delayed Quote USD

Synopsys, Inc. (SNPS)

510.71 -9.00 (-1.73%)
At close: 4:00 PM EDT
510.00 -0.71 (-0.14%)
After hours: 7:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 518.90 522.62 508.19 510.71 510.71 1,191,521
Apr 18, 2024 529.39 530.00 517.06 519.71 519.71 1,177,600
Apr 17, 2024 542.16 546.67 525.77 527.58 527.58 1,120,900
Apr 16, 2024 542.45 544.56 539.18 541.09 541.09 897,500
Apr 15, 2024 567.91 567.91 541.39 543.91 543.91 941,800
Apr 12, 2024 553.27 560.52 550.19 557.16 557.16 810,700
Apr 11, 2024 560.46 563.73 554.38 561.97 561.97 914,400
Apr 10, 2024 559.69 564.00 557.40 561.23 561.23 780,000
Apr 9, 2024 582.49 583.24 567.15 568.99 568.99 1,038,700
Apr 8, 2024 575.40 577.87 566.46 576.36 576.36 605,600
Apr 5, 2024 571.02 578.90 570.08 575.45 575.45 773,700
Apr 4, 2024 590.00 592.71 567.02 567.11 567.11 983,000
Apr 3, 2024 565.98 580.83 565.98 578.87 578.87 758,800
Apr 2, 2024 567.00 571.91 563.63 569.82 569.82 739,500
Apr 1, 2024 578.07 582.67 571.72 576.89 576.89 609,100
Mar 28, 2024 576.12 577.00 570.00 571.50 571.50 999,100
Mar 27, 2024 587.64 588.12 570.51 573.35 573.35 871,300
Mar 26, 2024 584.88 591.27 584.00 584.32 584.32 1,024,000
Mar 25, 2024 586.90 588.13 580.65 584.32 584.32 1,328,000
Mar 22, 2024 601.00 604.91 588.28 594.20 594.20 1,242,200
Mar 21, 2024 600.00 616.54 593.00 602.01 602.01 1,814,000
Mar 20, 2024 592.49 598.00 581.06 589.78 589.78 1,135,000
Mar 19, 2024 572.18 585.74 562.00 584.71 584.71 1,557,500
Mar 18, 2024 558.59 565.95 555.12 560.63 560.63 1,085,400
Mar 15, 2024 557.37 562.00 546.91 550.03 550.03 1,347,300
Mar 14, 2024 563.18 567.17 554.51 559.31 559.31 732,600
Mar 13, 2024 569.58 570.37 556.67 561.20 561.20 894,200
Mar 12, 2024 568.49 577.19 564.01 576.72 576.72 622,700
Mar 11, 2024 562.99 567.72 555.49 565.32 565.32 656,400
Mar 8, 2024 585.26 586.26 569.56 571.29 571.29 724,100
Mar 7, 2024 583.19 588.13 577.91 583.35 583.35 756,000
Mar 6, 2024 574.91 582.52 567.01 575.97 575.97 787,800
Mar 5, 2024 589.11 591.23 560.50 565.26 565.26 977,100
Mar 4, 2024 597.76 604.35 591.30 594.32 594.32 1,063,600
Mar 1, 2024 572.56 592.90 572.56 591.35 591.35 962,500
Feb 29, 2024 575.55 579.44 571.00 573.73 573.73 993,700
Feb 28, 2024 570.95 572.79 566.20 570.28 570.28 589,300
Feb 27, 2024 577.30 578.10 567.38 574.00 574.00 731,100
Feb 26, 2024 579.68 581.49 571.01 575.70 575.70 1,034,000
Feb 23, 2024 583.95 585.01 570.75 575.65 575.65 1,210,800
Feb 22, 2024 589.99 629.38 579.11 580.90 580.90 3,322,400
Feb 21, 2024 539.00 544.87 527.03 543.57 543.57 1,830,500
Feb 20, 2024 551.50 555.00 538.72 547.98 547.98 1,115,700
Feb 16, 2024 559.95 563.87 550.98 552.91 552.91 896,100
Feb 15, 2024 567.14 568.60 556.90 557.83 557.83 858,000
Feb 14, 2024 554.59 562.89 554.45 562.73 562.73 929,400
Feb 13, 2024 549.07 554.66 538.00 548.53 548.53 1,477,900
Feb 12, 2024 576.00 577.96 565.37 568.93 568.93 813,300
Feb 9, 2024 574.34 582.85 571.32 575.30 575.30 999,900
Feb 8, 2024 563.25 573.58 562.00 570.69 570.69 1,513,600
Feb 7, 2024 546.00 559.27 546.00 554.28 554.28 1,044,600
Feb 6, 2024 561.27 563.59 534.21 542.43 542.43 1,341,800
Feb 5, 2024 555.01 561.68 550.30 559.14 559.14 1,237,100
Feb 2, 2024 541.18 552.41 541.18 552.05 552.05 1,274,100
Feb 1, 2024 534.00 542.22 531.01 540.00 540.00 974,200
Jan 31, 2024 538.00 539.24 531.13 533.35 533.35 1,439,900
Jan 30, 2024 539.90 543.64 536.62 543.18 543.18 1,013,500
Jan 29, 2024 529.41 540.35 528.91 539.90 539.90 1,074,200
Jan 26, 2024 530.80 532.86 525.42 528.13 528.13 1,028,100
Jan 25, 2024 545.00 546.20 533.63 536.68 536.68 1,258,700
Jan 24, 2024 552.48 554.57 538.89 540.46 540.46 1,375,800
Jan 23, 2024 545.64 549.32 537.75 548.90 548.90 1,860,700
Jan 22, 2024 524.15 542.50 523.00 541.71 541.71 3,231,500
Jan 19, 2024 498.00 517.70 496.13 517.31 517.31 2,695,700
Jan 18, 2024 511.27 515.00 491.58 494.34 494.34 2,753,100
Jan 17, 2024 511.98 514.25 496.03 507.87 507.87 1,821,400
Jan 16, 2024 501.52 517.25 499.78 509.68 509.68 3,495,800
Jan 12, 2024 501.30 502.68 493.19 494.40 494.40 1,107,600
Jan 11, 2024 507.50 509.74 493.18 498.46 498.46 1,483,800
Jan 10, 2024 503.82 509.00 501.45 505.18 505.18 1,277,600
Jan 9, 2024 495.00 503.84 495.00 501.87 501.87 1,171,500
Jan 8, 2024 490.39 500.39 488.06 499.98 499.98 1,829,000
Jan 5, 2024 492.03 496.15 477.65 484.81 484.81 3,013,100
Jan 4, 2024 489.75 494.39 488.43 490.18 490.18 884,200
Jan 3, 2024 496.46 496.61 489.41 492.40 492.40 1,205,300
Jan 2, 2024 507.95 509.50 496.81 498.97 498.97 1,277,700
Dec 29, 2023 516.62 518.39 510.74 514.91 514.91 769,200
Dec 28, 2023 520.00 521.00 515.18 517.41 517.41 852,000
Dec 27, 2023 523.00 524.99 516.61 518.10 518.10 1,107,200
Dec 26, 2023 530.00 534.58 519.16 520.25 520.25 2,096,700
Dec 22, 2023 562.00 562.05 523.00 524.46 524.46 2,969,700
Dec 21, 2023 557.27 562.42 555.91 559.96 559.96 636,800
Dec 20, 2023 557.27 563.32 551.57 551.72 551.72 694,600
Dec 19, 2023 563.39 565.64 555.58 558.65 558.65 794,900
Dec 18, 2023 557.46 563.42 555.00 559.69 559.69 645,600
Dec 15, 2023 548.93 558.18 548.09 556.27 556.27 2,477,000
Dec 14, 2023 570.60 571.87 549.02 551.45 551.45 1,747,600
Dec 13, 2023 571.69 573.77 561.96 568.09 568.09 782,900
Dec 12, 2023 557.74 568.33 555.55 567.06 567.06 788,600
Dec 11, 2023 540.00 557.42 538.65 556.02 556.02 898,900
Dec 8, 2023 531.63 539.69 531.63 535.93 535.93 568,800
Dec 7, 2023 531.30 535.08 528.97 534.15 534.15 557,200
Dec 6, 2023 538.66 540.19 526.50 527.49 527.49 688,000
Dec 5, 2023 525.36 535.95 523.60 535.71 535.71 879,800
Dec 4, 2023 540.15 542.41 522.92 531.20 531.20 1,061,500
Dec 1, 2023 543.56 548.19 539.28 545.96 545.96 876,600
Nov 30, 2023 558.47 564.78 530.50 543.23 543.23 2,185,900
Nov 29, 2023 550.59 557.00 549.38 552.46 552.46 1,123,700
Nov 28, 2023 542.04 544.48 539.15 543.73 543.73 880,800
Nov 27, 2023 545.90 549.67 539.48 543.53 543.53 997,200
Nov 24, 2023 538.43 543.42 537.94 542.69 542.69 243,300
Nov 22, 2023 542.22 549.00 540.70 541.03 541.03 600,300
Nov 21, 2023 542.18 545.57 535.70 540.38 540.38 683,700
Nov 20, 2023 536.92 544.72 535.30 541.52 541.52 698,100
Nov 17, 2023 534.21 539.84 531.89 534.78 534.78 599,900
Nov 16, 2023 530.34 537.78 528.48 533.45 533.45 816,400
Nov 15, 2023 540.55 541.84 524.51 529.32 529.32 1,284,400
Nov 14, 2023 531.33 538.82 525.23 538.32 538.32 784,900
Nov 13, 2023 516.23 524.81 514.45 522.88 522.88 713,200
Nov 10, 2023 511.07 520.51 507.86 518.83 518.83 1,109,200
Nov 9, 2023 505.81 513.00 504.16 505.17 505.17 789,000
Nov 8, 2023 500.00 506.90 499.64 506.16 506.16 791,500
Nov 7, 2023 494.01 500.58 490.12 499.02 499.02 662,400
Nov 6, 2023 487.95 490.34 484.90 489.94 489.94 651,500
Nov 3, 2023 482.46 492.24 480.62 487.94 487.94 710,600
Nov 2, 2023 480.36 482.54 472.10 478.64 478.64 1,001,500
Nov 1, 2023 470.70 477.80 468.00 475.38 475.38 939,000
Oct 31, 2023 464.32 472.29 459.08 469.44 469.44 729,700
Oct 30, 2023 460.27 462.74 455.00 460.94 460.94 697,800
Oct 27, 2023 457.63 460.15 453.38 457.00 457.00 559,700
Oct 26, 2023 458.42 460.59 448.91 453.54 453.54 630,200
Oct 25, 2023 467.61 468.24 454.27 455.26 455.26 853,600
Oct 24, 2023 466.48 474.40 463.49 468.03 468.03 642,900
Oct 23, 2023 466.00 473.56 461.45 467.82 467.82 764,300
Oct 20, 2023 482.37 482.43 466.35 467.64 467.64 1,001,500
Oct 19, 2023 488.51 492.33 481.35 482.37 482.37 642,400
Oct 18, 2023 490.53 493.06 483.96 485.73 485.73 605,200
Oct 17, 2023 486.98 494.23 481.87 492.05 492.05 664,600
Oct 16, 2023 490.50 495.41 487.76 491.96 491.96 610,900
Oct 13, 2023 496.45 498.42 486.14 489.67 489.67 747,900
Oct 12, 2023 497.81 502.66 491.96 496.23 496.23 967,800
Oct 11, 2023 490.28 495.44 489.56 494.95 494.95 707,900
Oct 10, 2023 483.11 493.92 480.17 490.11 490.11 1,267,700
Oct 9, 2023 468.00 482.47 464.38 479.92 479.92 868,400
Oct 6, 2023 455.52 476.99 454.60 473.26 473.26 905,100
Oct 5, 2023 462.11 463.90 452.27 459.75 459.75 550,200
Oct 4, 2023 452.56 463.89 452.55 461.32 461.32 600,900
Oct 3, 2023 460.90 465.76 448.26 450.72 450.72 884,900
Oct 2, 2023 461.19 465.26 456.76 463.82 463.82 734,100
Sep 29, 2023 468.03 471.94 458.37 458.97 458.97 1,189,600
Sep 28, 2023 446.63 463.24 445.07 460.71 460.71 1,114,100
Sep 27, 2023 447.99 450.32 442.00 446.71 446.71 623,400
Sep 26, 2023 446.54 446.54 440.62 444.35 444.35 724,000
Sep 25, 2023 445.80 449.31 442.70 447.83 447.83 360,900
Sep 22, 2023 446.22 454.47 446.18 446.85 446.85 577,600
Sep 21, 2023 448.58 450.95 444.01 444.27 444.27 762,900
Sep 20, 2023 461.00 463.54 453.02 453.28 453.28 668,400
Sep 19, 2023 458.89 460.44 453.19 460.02 460.02 586,700
Sep 18, 2023 450.19 460.26 448.82 460.01 460.01 621,000
Sep 15, 2023 466.60 467.50 447.98 451.93 451.93 1,681,000
Sep 14, 2023 469.38 469.70 460.60 466.15 466.15 920,300
Sep 13, 2023 453.34 469.00 453.34 466.86 466.86 925,300
Sep 12, 2023 456.80 460.44 454.02 454.36 454.36 909,900
Sep 11, 2023 459.78 463.64 453.36 461.82 461.82 608,800
Sep 8, 2023 456.94 460.39 454.39 459.14 459.14 830,000
Sep 7, 2023 465.07 468.01 451.09 458.09 458.09 986,400
Sep 6, 2023 464.81 471.15 464.81 465.69 465.69 746,200
Sep 5, 2023 460.45 468.58 457.29 466.85 466.85 671,300
Sep 1, 2023 460.00 462.96 456.83 460.45 460.45 473,200
Aug 31, 2023 457.55 463.97 457.55 458.89 458.89 898,500
Aug 30, 2023 453.85 457.47 451.66 457.28 457.28 631,600
Aug 29, 2023 441.84 453.50 440.73 451.57 451.57 692,500
Aug 28, 2023 445.80 448.00 441.23 443.68 443.68 366,400
Aug 25, 2023 436.23 443.04 434.14 442.24 442.24 703,100
Aug 24, 2023 455.25 456.82 434.59 435.86 435.86 906,400
Aug 23, 2023 438.75 450.50 438.54 448.24 448.24 796,900
Aug 22, 2023 440.42 443.66 433.82 436.39 436.39 682,400
Aug 21, 2023 427.94 438.00 427.63 436.47 436.47 643,300
Aug 18, 2023 422.73 428.46 418.51 426.02 426.02 802,000
Aug 17, 2023 450.16 451.99 423.28 424.10 424.10 1,492,000
Aug 16, 2023 436.58 436.58 427.43 428.21 428.21 884,800
Aug 15, 2023 435.51 439.12 433.51 436.74 436.74 800,500
Aug 14, 2023 426.11 434.99 425.61 434.85 434.85 775,500
Aug 11, 2023 426.53 431.33 425.44 428.46 428.46 477,700
Aug 10, 2023 435.18 438.84 429.45 431.39 431.39 492,000
Aug 9, 2023 435.22 436.37 425.81 428.96 428.96 575,000
Aug 8, 2023 441.34 441.34 433.71 435.99 435.99 658,500
Aug 7, 2023 445.37 448.97 441.75 444.00 444.00 459,700
Aug 4, 2023 442.29 449.37 437.22 441.42 441.42 603,600
Aug 3, 2023 436.90 441.73 436.70 440.12 440.12 493,900
Aug 2, 2023 449.75 449.75 439.08 441.18 441.18 816,100
Aug 1, 2023 448.14 454.56 444.31 453.51 453.51 550,400
Jul 31, 2023 451.00 453.11 447.77 451.80 451.80 563,100
Jul 28, 2023 455.59 456.13 448.46 450.90 450.90 701,900
Jul 27, 2023 455.51 460.25 447.49 448.74 448.74 653,900
Jul 26, 2023 455.76 455.76 445.42 449.33 449.33 647,900
Jul 25, 2023 445.96 460.20 445.96 456.45 456.45 856,900
Jul 24, 2023 454.00 455.00 447.32 450.75 450.75 762,700
Jul 21, 2023 454.79 458.30 451.00 454.00 454.00 2,549,700
Jul 20, 2023 454.84 458.29 450.70 451.71 451.71 800,300
Jul 19, 2023 464.72 465.67 455.76 457.33 457.33 685,200
Jul 18, 2023 458.71 465.00 453.19 462.93 462.93 924,900
Jul 17, 2023 454.29 462.85 453.22 461.18 461.18 673,500
Jul 14, 2023 449.52 457.21 449.52 454.11 454.11 865,100
Jul 13, 2023 448.32 451.10 445.64 448.84 448.84 794,400
Jul 12, 2023 444.78 445.43 438.23 441.35 441.35 800,900
Jul 11, 2023 446.17 446.17 434.14 438.70 438.70 944,300
Jul 10, 2023 432.19 447.01 432.02 445.72 445.72 1,320,900
Jul 7, 2023 430.04 434.90 426.49 431.29 431.29 1,115,400
Jul 6, 2023 426.82 432.66 425.41 431.11 431.11 965,700
Jul 5, 2023 432.47 437.57 431.47 432.74 432.74 624,400
Jul 3, 2023 431.52 436.51 429.62 434.01 434.01 484,100
Jun 30, 2023 431.62 438.35 431.03 435.41 435.41 973,600
Jun 29, 2023 429.63 430.87 425.14 427.90 427.90 496,200
Jun 28, 2023 424.58 429.61 423.15 427.15 427.15 705,600
Jun 27, 2023 420.97 429.13 416.87 426.78 426.78 849,100
Jun 26, 2023 420.65 425.50 417.04 417.21 417.21 732,200
Jun 23, 2023 422.74 424.57 417.77 419.56 419.56 4,197,700
Jun 22, 2023 423.78 427.85 417.81 426.13 426.13 918,000
Jun 21, 2023 434.93 437.95 424.89 426.34 426.34 1,038,500
Jun 20, 2023 437.34 441.33 431.54 435.50 435.50 1,076,800
Jun 16, 2023 448.74 449.88 438.54 441.19 441.19 1,890,200
Jun 15, 2023 442.90 449.20 441.85 446.37 446.37 904,800
Jun 14, 2023 446.63 451.49 440.85 446.05 446.05 999,800
Jun 13, 2023 448.75 451.95 442.09 449.98 449.98 829,000
Jun 12, 2023 440.00 446.62 437.75 446.04 446.04 711,100
Jun 9, 2023 440.83 447.43 437.77 438.78 438.78 782,100
Jun 8, 2023 435.98 440.49 433.24 437.69 437.69 799,700
Jun 7, 2023 443.98 446.21 433.76 435.32 435.32 1,141,900
Jun 6, 2023 448.25 450.88 442.74 443.84 443.84 1,152,500
Jun 5, 2023 448.23 454.09 445.10 450.16 450.16 737,100
Jun 2, 2023 455.44 457.85 447.57 449.36 449.36 1,047,000
Jun 1, 2023 446.53 460.87 445.84 454.55 454.55 1,359,100
May 31, 2023 460.45 462.34 451.10 454.96 454.96 3,080,100
May 30, 2023 454.17 468.03 452.00 464.83 464.83 2,692,400
May 26, 2023 434.30 450.00 434.30 444.73 444.73 1,903,500
May 25, 2023 410.03 440.64 409.84 434.20 434.20 2,576,300
May 24, 2023 390.58 398.00 390.20 395.39 395.39 830,400
May 23, 2023 399.61 399.68 392.00 393.09 393.09 844,400
May 22, 2023 405.76 408.11 398.41 401.68 401.68 1,078,600
May 19, 2023 413.03 418.40 407.47 408.50 408.50 1,296,700
May 18, 2023 387.50 410.91 386.50 409.71 409.71 2,005,700
May 17, 2023 377.35 380.06 374.20 377.08 377.08 1,103,600
May 16, 2023 370.74 377.00 370.21 375.14 375.14 859,600
May 15, 2023 368.12 373.37 365.67 373.28 373.28 856,800
May 12, 2023 368.58 369.51 365.60 368.84 368.84 761,700
May 11, 2023 370.47 370.82 365.59 367.96 367.96 597,700
May 10, 2023 370.66 372.76 365.46 370.12 370.12 563,000
May 9, 2023 369.50 370.07 366.05 366.95 366.95 559,900
May 8, 2023 371.39 373.39 367.34 371.74 371.74 628,500
May 5, 2023 368.32 372.35 366.89 371.56 371.56 679,000
May 4, 2023 368.11 370.85 366.10 366.62 366.62 551,800
May 3, 2023 369.06 373.77 366.10 368.00 368.00 580,300
May 2, 2023 372.20 374.80 367.15 368.83 368.83 648,500
May 1, 2023 370.76 372.89 367.94 371.62 371.62 538,700
Apr 28, 2023 368.39 374.85 367.20 371.32 371.32 743,100
Apr 27, 2023 367.30 369.50 362.06 368.39 368.39 566,500
Apr 26, 2023 364.53 370.62 363.99 365.10 365.10 718,700
Apr 25, 2023 371.41 372.03 360.37 364.53 364.53 842,200
Apr 24, 2023 375.68 380.85 374.21 375.67 375.67 490,400
Apr 21, 2023 376.82 381.71 374.62 377.26 377.26 558,800
Apr 20, 2023 376.15 382.52 375.53 377.56 377.56 513,800

Related Tickers

CRWD CrowdStrike Holdings, Inc.
282.64
-3.90%
 
PANW Palo Alto Networks, Inc.
277.71
-1.22%
 
ZS Zscaler, Inc.
169.21
-2.17%
 
MDB MongoDB, Inc.
327.47
-2.41%
 
ADBE Adobe Inc.
465.02
-1.72%
 
FTNT Fortinet, Inc.
63.40
-0.98%
 
NET Cloudflare, Inc.
84.10
-3.01%
 
ORCL Oracle Corporation
114.88
-0.97%
 
IOT Samsara Inc.
30.15
-2.77%
 
PATH UiPath Inc.
18.75
-1.52%