U.S. Markets closed

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
76.76-2.33 (-2.95%)
At close: 4:00PM EDT

76.76 0.00 (0.00%)
After hours: 6:44PM EDT

People also watch
MENTCDNSXLNXMXIMLLTC
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201776.7279.6676.6176.7676.761,545,100
Aug 16, 201778.3179.4578.0679.0979.09928,600
Aug 15, 201777.4978.9776.9578.2378.23959,600
Aug 14, 201776.8677.5076.8377.2877.28801,100
Aug 11, 201776.0076.5075.6376.2776.27592,000
Aug 10, 201776.5676.7075.5975.6575.651,003,300
Aug 09, 201776.4577.0576.2376.8576.85636,700
Aug 08, 201777.1377.5576.7576.8276.82871,600
Aug 07, 201776.6977.2276.4877.1577.15506,000
Aug 04, 201776.0676.6475.8276.6176.611,125,600
Aug 03, 201776.1176.2875.5376.1076.10724,800
Aug 02, 201776.9676.9675.6376.0476.04690,000
Aug 01, 201776.9076.9076.3776.7776.77661,000
Jul 31, 201776.6076.8976.0876.5776.57579,400
Jul 28, 201776.2376.6875.9876.4376.43352,100
Jul 27, 201776.8577.2975.6176.3676.36748,200
Jul 26, 201776.5777.2576.4776.6976.69417,000
Jul 25, 201776.3076.9776.1976.4076.40845,000
Jul 24, 201775.9576.3675.8176.3476.34687,700
Jul 21, 201775.5976.1875.5975.9175.91453,400
Jul 20, 201776.4876.5675.4975.8275.82556,500
Jul 19, 201775.8576.5175.7476.4176.41536,700
Jul 18, 201775.4975.6975.1675.6675.66384,800
Jul 17, 201775.3075.8375.0275.6475.64480,000
Jul 14, 201775.0475.4174.6775.2775.27554,500
Jul 13, 201775.1675.4374.7174.8974.89685,500
Jul 12, 201774.0075.2573.4375.1675.16949,900
Jul 11, 201773.5173.8973.0473.5473.54732,600
Jul 10, 201773.0573.8473.0473.5073.50833,000
Jul 07, 201772.6773.5372.2673.1573.15697,800
Jul 06, 201772.4872.6671.9472.5372.531,042,900
Jul 05, 201772.4372.9972.0572.7472.741,081,900
Jul 03, 201773.3773.4472.0872.1272.12530,300
Jun 30, 201773.0273.3572.7672.9372.93774,400
Jun 29, 201774.0474.2572.4072.9772.97900,600
Jun 28, 201773.9874.4673.6574.2674.26735,000
Jun 27, 201774.3974.8273.6173.6573.65840,900
Jun 26, 201774.3674.9474.2674.5274.52905,200
Jun 23, 201774.5974.8774.3174.3674.361,971,200
Jun 22, 201774.7574.9274.0474.5974.59779,300
Jun 21, 201774.9574.9874.1474.6574.65863,100
Jun 20, 201774.4575.2774.4574.6174.61888,300
Jun 19, 201773.7375.1873.7274.7174.711,178,300
Jun 16, 201773.7774.3373.5873.7873.781,360,300
Jun 15, 201774.1174.1173.1374.0274.021,325,300
Jun 14, 201774.9574.9673.7174.3474.341,011,300
Jun 13, 201774.1274.6773.9574.6674.661,173,300
Jun 12, 201774.3974.7673.0573.8973.891,553,500
Jun 09, 201775.9576.5774.4374.9374.931,194,000
Jun 08, 201776.1276.4575.7276.1276.12889,900
Jun 07, 201776.2376.3375.5876.0776.07921,500
Jun 06, 201775.7176.4375.4175.8175.81940,200
Jun 05, 201775.6176.2575.6175.7675.76905,400
Jun 02, 201775.1375.9974.9975.8275.821,288,500
Jun 01, 201775.0375.4174.5374.9374.931,318,700
May 31, 201774.7875.0074.5074.8774.873,856,700
May 30, 201774.3174.7474.0074.7074.701,275,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...