U.S. Markets closed

Synopsys, Inc. (SNPS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.370+0.84 (+1.14%)
At close: 4:00PM EDT
People also watch
MENTCDNSXLNXMXIMLLTC
DateOpenHighLowCloseAdj Close*Volume
May 26, 201773.8574.7173.6274.3774.371,368,400
May 25, 201773.1373.7172.9173.5373.531,058,200
May 24, 201772.9673.2272.3673.0373.031,416,900
May 23, 201772.4873.1172.0472.6072.601,267,000
May 22, 201771.0772.3271.0172.2572.251,573,600
May 19, 201771.0071.4970.5570.9970.992,323,800
May 18, 201775.0075.3470.8770.9370.932,952,200
May 17, 201774.7074.8473.3973.4073.402,007,200
May 16, 201775.0875.1974.7075.1275.121,178,300
May 15, 201774.5275.0974.5074.9674.961,144,700
May 12, 201774.4874.7674.3074.4274.42707,900
May 11, 201774.3174.6374.1074.4974.49714,600
May 10, 201774.2274.5673.9874.5474.54811,600
May 09, 201773.9474.4173.9274.1274.12681,300
May 08, 201774.2074.3073.4973.8073.80626,800
May 05, 201774.0374.3073.8874.2874.28775,200
May 04, 201774.0974.2873.7974.0074.00820,700
May 03, 201773.6073.9273.4673.8273.82878,400
May 02, 201774.0074.1773.6173.7573.75816,800
May 01, 201773.8774.0673.5573.9473.94803,200
Apr 28, 201773.6973.7773.3473.7073.701,329,800
Apr 27, 201773.3574.0473.3573.6673.66738,000
Apr 26, 201773.5373.5373.0973.2573.25827,200
Apr 25, 201773.9774.1673.2873.3473.341,109,700
Apr 24, 201773.2474.2273.1573.8573.851,179,700
Apr 21, 201772.5172.6972.3072.6072.60677,500
Apr 20, 201772.3772.6872.2272.5672.561,084,200
Apr 19, 201771.8772.4571.7772.2372.231,002,100
Apr 18, 201770.9071.8470.8571.7671.761,208,200
Apr 17, 201771.1171.3870.8971.1371.131,284,000
Apr 13, 201770.9371.4570.6370.9370.931,032,100
Apr 12, 201771.8371.9070.8670.9770.97641,700
Apr 11, 201771.2571.4470.9771.4471.441,102,700
Apr 10, 201771.3871.7771.2071.3471.34886,000
Apr 07, 201771.2571.5571.1371.4671.46743,500
Apr 06, 201771.5771.8871.2071.3471.341,232,300
Apr 05, 201771.9372.3771.3471.4571.45807,300
Apr 04, 201772.0772.5371.8471.9871.98885,500
Apr 03, 201772.4372.7471.5772.2072.201,082,300
Mar 31, 201772.0672.4271.9372.1372.13611,700
Mar 30, 201772.0572.2872.0272.2172.21677,900
Mar 29, 201771.7172.3571.7172.2572.251,092,000
Mar 28, 201771.2972.2171.2671.9671.961,223,200
Mar 27, 201770.7771.6170.3771.3671.36594,300
Mar 24, 201771.5071.7670.9071.1571.15638,900
Mar 23, 201771.2671.6571.0471.2271.22789,200
Mar 22, 201770.4271.1670.4271.0771.07870,300
Mar 21, 201771.5272.1470.4270.6170.611,420,200
Mar 20, 201771.1371.7570.9671.5271.52998,100
Mar 17, 201771.5171.5670.9971.1471.142,542,500
Mar 16, 201770.6071.4970.6070.7670.762,182,800
Mar 15, 201771.0871.0869.4270.2570.2530,294,600
Mar 14, 201772.0572.0570.3770.7670.762,214,900
Mar 13, 201771.8072.2871.7072.0972.09555,600
Mar 10, 201771.6471.8971.3071.8371.83411,000
Mar 09, 201771.4071.6171.1271.3971.39411,500
Mar 08, 201770.9471.7270.9371.3571.35581,200
Mar 07, 201770.6471.3670.5071.0871.08617,500
Mar 06, 201770.7071.1170.6070.7570.75884,200
Mar 03, 201770.8471.2770.5071.0371.03827,200
Mar 02, 201771.8771.9270.8571.0171.011,096,100
Mar 01, 201771.4472.3771.4272.2472.24961,500
Feb 28, 201772.0072.1471.4171.4471.44773,400
Feb 27, 201771.8272.6371.8272.2672.26912,800
Feb 24, 201770.6672.0870.6672.0672.06845,600
Feb 23, 201771.4971.7270.7571.2271.22984,600
Feb 22, 201770.8071.3570.3171.2671.26891,600
Feb 21, 201770.0571.0468.7970.9870.981,287,100
Feb 17, 201770.0370.8669.1870.5170.511,576,800
Feb 16, 201771.7373.0870.1870.6670.662,392,100
Feb 15, 201765.6466.4765.5666.2666.26896,200
Feb 14, 201765.6765.9865.3165.8465.84798,500
Feb 13, 201765.5766.1965.3665.9865.98724,600
Feb 10, 201765.5865.6265.0865.2965.291,168,600
Feb 09, 201765.0065.6164.8665.4465.44823,700
Feb 08, 201765.2265.2864.7564.7964.79755,400
Feb 07, 201765.3065.5765.0565.2065.20572,600
Feb 06, 201764.9465.3964.5365.1765.17944,800
Feb 03, 201764.3865.2364.2564.9064.90843,300
Feb 02, 201762.7064.2262.7064.1864.181,024,100
Feb 01, 201763.0663.1962.2462.6262.62658,100
Jan 31, 201762.7262.9262.1262.8962.89814,300
Jan 30, 201762.0362.6261.5662.6262.62596,500
Jan 27, 201762.1762.5162.1562.5062.50261,800
Jan 26, 201762.7062.9562.0162.2062.20541,400
Jan 25, 201762.5862.8462.4062.6862.68517,700
Jan 24, 201761.1062.5561.1062.4162.41878,200
Jan 23, 201760.5860.9160.4160.8360.83314,800
Jan 20, 201760.8961.5060.7460.7760.77565,500
Jan 19, 201760.7761.3960.6760.9160.91602,800
Jan 18, 201760.8261.0060.5160.7660.76580,100
Jan 17, 201761.0561.2460.4460.7460.74504,300
Jan 13, 201761.1261.4460.8761.3461.34397,900
Jan 12, 201760.6160.9359.8560.8860.88356,800
Jan 11, 201760.6661.2160.1360.9160.91492,000
Jan 10, 201760.3460.9460.1260.6960.69679,100
Jan 09, 201759.8260.3759.6360.0860.08496,000
Jan 06, 201759.7360.3259.4160.0060.00647,900
Jan 05, 201759.6160.1859.5259.7959.791,081,200
Jan 04, 201759.3760.0359.3759.5759.57790,300
*Close price adjusted for dividends and splits.
Loading more data...