Singapore markets closed

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
510.71-9.00 (-1.73%)
At close: 04:00PM EDT
510.00 -0.71 (-0.14%)
After hours: 07:57PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024518.90522.62508.19510.71510.711,192,300
18 Apr 2024529.39530.00517.06519.71519.711,177,600
17 Apr 2024542.16546.67525.77527.58527.581,120,900
16 Apr 2024542.45544.56539.18541.09541.09897,500
15 Apr 2024567.91567.91541.39543.91543.91941,800
12 Apr 2024553.27560.52550.19557.16557.16810,700
11 Apr 2024560.46563.73554.38561.97561.97914,400
10 Apr 2024559.69564.00557.40561.23561.23780,000
09 Apr 2024582.49583.24567.15568.99568.991,038,700
08 Apr 2024575.40577.87566.46576.36576.36605,600
05 Apr 2024571.02578.90570.08575.45575.45773,700
04 Apr 2024590.00592.71567.02567.11567.11983,000
03 Apr 2024565.98580.83565.98578.87578.87758,800
02 Apr 2024567.00571.91563.63569.82569.82739,500
01 Apr 2024578.07582.67571.72576.89576.89609,100
28 Mar 2024576.12577.00570.00571.50571.50999,100
27 Mar 2024587.64588.12570.51573.35573.35871,300
26 Mar 2024584.88591.27584.00584.32584.321,024,000
25 Mar 2024586.90588.13580.65584.32584.321,328,000
22 Mar 2024601.00604.91588.28594.20594.201,242,200
21 Mar 2024600.00616.54593.00602.01602.011,814,000
20 Mar 2024592.49598.00581.06589.78589.781,135,000
19 Mar 2024572.18585.74562.00584.71584.711,557,500
18 Mar 2024558.59565.95555.12560.63560.631,085,400
15 Mar 2024557.37562.00546.91550.03550.031,347,300
14 Mar 2024563.18567.17554.51559.31559.31732,600
13 Mar 2024569.58570.37556.67561.20561.20894,200
12 Mar 2024568.49577.19564.01576.72576.72622,700
11 Mar 2024562.99567.72555.49565.32565.32656,400
08 Mar 2024585.26586.26569.56571.29571.29724,100
07 Mar 2024583.19588.13577.91583.35583.35756,000
06 Mar 2024574.91582.52567.01575.97575.97787,800
05 Mar 2024589.11591.23560.50565.26565.26977,100
04 Mar 2024597.76604.35591.30594.32594.321,063,600
01 Mar 2024572.56592.90572.56591.35591.35962,500
29 Feb 2024575.55579.44571.00573.73573.73993,700
28 Feb 2024570.95572.79566.20570.28570.28589,300
27 Feb 2024577.30578.10567.38574.00574.00731,100
26 Feb 2024579.68581.49571.01575.70575.701,034,000
23 Feb 2024583.95585.01570.75575.65575.651,210,800
22 Feb 2024589.99629.38579.11580.90580.903,322,400
21 Feb 2024539.00544.87527.03543.57543.571,830,500
20 Feb 2024551.50555.00538.72547.98547.981,115,700
16 Feb 2024559.95563.87550.98552.91552.91896,100
15 Feb 2024567.14568.60556.90557.83557.83858,000
14 Feb 2024554.59562.89554.45562.73562.73929,400
13 Feb 2024549.07554.66538.00548.53548.531,477,900
12 Feb 2024576.00577.96565.37568.93568.93813,300
09 Feb 2024574.34582.85571.32575.30575.30999,900
08 Feb 2024563.25573.58562.00570.69570.691,513,600
07 Feb 2024546.00559.27546.00554.28554.281,044,600
06 Feb 2024561.27563.59534.21542.43542.431,341,800
05 Feb 2024555.01561.68550.30559.14559.141,237,100
02 Feb 2024541.18552.41541.18552.05552.051,274,100
01 Feb 2024534.00542.22531.01540.00540.00974,200
31 Jan 2024538.00539.24531.13533.35533.351,439,900
30 Jan 2024539.90543.64536.62543.18543.181,013,500
29 Jan 2024529.41540.35528.91539.90539.901,074,200
26 Jan 2024530.80532.86525.42528.13528.131,028,100
25 Jan 2024545.00546.20533.63536.68536.681,258,700
24 Jan 2024552.48554.57538.89540.46540.461,375,800
23 Jan 2024545.64549.32537.75548.90548.901,860,700
22 Jan 2024524.15542.50523.00541.71541.713,231,500
19 Jan 2024498.00517.70496.13517.31517.312,695,700
18 Jan 2024511.27515.00491.58494.34494.342,753,100
17 Jan 2024511.98514.25496.03507.87507.871,821,400
16 Jan 2024501.52517.25499.78509.68509.683,495,800
12 Jan 2024501.30502.68493.19494.40494.401,107,600
11 Jan 2024507.50509.74493.18498.46498.461,483,800
10 Jan 2024503.82509.00501.45505.18505.181,277,600
09 Jan 2024495.00503.84495.00501.87501.871,171,500
08 Jan 2024490.39500.39488.06499.98499.981,829,000
05 Jan 2024492.03496.15477.65484.81484.813,013,100
04 Jan 2024489.75494.39488.43490.18490.18884,200
03 Jan 2024496.46496.61489.41492.40492.401,205,300
02 Jan 2024507.95509.50496.81498.97498.971,277,700
29 Dec 2023516.62518.39510.74514.91514.91769,200
28 Dec 2023520.00521.00515.18517.41517.41852,000
27 Dec 2023523.00524.99516.61518.10518.101,107,200
26 Dec 2023530.00534.58519.16520.25520.252,096,700
22 Dec 2023562.00562.05523.00524.46524.462,969,700
21 Dec 2023557.27562.42555.91559.96559.96636,800
20 Dec 2023557.27563.32551.57551.72551.72694,600
19 Dec 2023563.39565.64555.58558.65558.65794,900
18 Dec 2023557.46563.42555.00559.69559.69645,600
15 Dec 2023548.93558.18548.09556.27556.272,477,000
14 Dec 2023570.60571.87549.02551.45551.451,747,600
13 Dec 2023571.69573.77561.96568.09568.09782,900
12 Dec 2023557.74568.33555.55567.06567.06788,600
11 Dec 2023540.00557.42538.65556.02556.02898,900
08 Dec 2023531.63539.69531.63535.93535.93568,800
07 Dec 2023531.30535.08528.97534.15534.15557,200
06 Dec 2023538.66540.19526.50527.49527.49688,000
05 Dec 2023525.36535.95523.60535.71535.71879,800
04 Dec 2023540.15542.41522.92531.20531.201,061,500
01 Dec 2023543.56548.19539.28545.96545.96876,600
30 Nov 2023558.47564.78530.50543.23543.232,185,900
29 Nov 2023550.59557.00549.38552.46552.461,123,700
28 Nov 2023542.04544.48539.15543.73543.73880,800
27 Nov 2023545.90549.67539.48543.53543.53997,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...