Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Synopsys Inc (NQ: SNPS ) 527.52 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Apr 24, 2024 533.19 540.73 527.28 527.52 1,430,118 +0.02(+0.00%) Apr 23, 2024 510.77 531.73 510.77 527.50 1,487,011 +12.01(+2.33%) Apr 22, 2024 513.08 518.77 510.75 515.49 974,272 +4.78(+0.94%) Apr 19, 2024 518.90 522.62 508.19 510.71 1,192,553 -9.00(-1.73%) Apr 18, 2024 529.39 530.00 517.06 519.71 1,177,747 -7.87(-1.49%) Apr 17, 2024 542.16 546.67 525.77 527.58 1,120,727 -13.51(-2.50%) Apr 16, 2024 542.45 544.56 539.18 541.09 897,433 -2.82(-0.52%) Apr 15, 2024 567.91 567.91 541.39 543.91 941,895 -13.25(-2.38%) Apr 12, 2024 553.27 560.51 550.19 557.16 810,870 -4.81(-0.86%) Apr 11, 2024 560.46 563.73 554.38 561.97 914,399 +0.74(+0.13%) Apr 10, 2024 559.69 564.00 557.40 561.23 780,034 -7.76(-1.36%) Apr 09, 2024 582.49 583.24 567.15 568.99 1,038,399 -7.37(-1.28%) Apr 08, 2024 575.40 577.87 566.46 576.36 605,563 +0.91(+0.16%) Apr 05, 2024 571.02 578.90 570.08 575.45 774,113 +8.34(+1.47%) Apr 04, 2024 590.00 592.71 567.02 567.11 982,876 -11.76(-2.03%) Apr 03, 2024 565.98 580.83 565.98 578.87 758,481 +9.05(+1.59%) Apr 02, 2024 567.00 571.91 563.63 569.82 739,391 -7.07(-1.23%) Apr 01, 2024 578.07 582.67 571.72 576.89 609,386 +5.39(+0.94%) Mar 28, 2024 576.12 573.57 570.00 571.50 999,110 -1.85(-0.32%) Mar 27, 2024 587.64 588.12 570.51 573.35 870,977 -10.97(-1.88%) Mar 26, 2024 584.88 591.27 584.00 584.32 1,024,031 +0.00(+0.00%) Mar 25, 2024 586.90 588.13 580.65 584.32 1,327,915 -9.88(-1.66%) Mar 22, 2024 601.00 604.91 588.28 594.20 1,242,473 -7.81(-1.30%) Mar 21, 2024 600.00 616.54 593.00 602.01 1,811,578 +12.23(+2.07%) Mar 20, 2024 592.49 598.00 581.06 589.78 1,134,827 +5.07(+0.87%) Mar 19, 2024 572.18 585.74 562.00 584.71 1,553,134 +24.08(+4.30%) Mar 18, 2024 558.59 565.95 555.12 560.63 1,083,585 +10.60(+1.93%) Mar 15, 2024 557.37 562.00 546.91 550.03 1,348,314 -9.28(-1.66%) Mar 14, 2024 563.18 567.17 554.50 559.31 732,632 -1.89(-0.34%) Mar 13, 2024 569.58 570.37 556.67 561.20 894,258 -15.52(-2.69%) Mar 12, 2024 568.49 577.19 564.01 576.72 622,882 +11.40(+2.02%) Mar 11, 2024 562.99 567.72 555.49 565.32 656,504 -5.97(-1.05%) Mar 08, 2024 585.26 586.26 569.56 571.29 724,731 -12.06(-2.07%) Mar 07, 2024 583.19 588.13 577.91 583.35 755,579 +7.38(+1.28%) Mar 06, 2024 574.91 582.52 567.01 575.97 787,825 +10.71(+1.89%) Mar 05, 2024 589.11 591.23 560.50 565.26 976,591 -29.06(-4.89%) Mar 04, 2024 597.76 604.35 591.30 594.32 1,063,608 +2.97(+0.50%) Mar 01, 2024 572.56 592.89 572.56 591.35 962,819 +17.62(+3.07%) Feb 29, 2024 575.55 579.44 571.00 573.73 995,344 +3.45(+0.60%) Feb 28, 2024 570.95 572.79 566.20 570.28 588,913 -3.72(-0.65%) Feb 27, 2024 577.30 578.10 567.38 574.00 731,160 -1.70(-0.30%) Feb 26, 2024 579.68 581.49 571.01 575.70 1,033,889 +0.05(+0.01%) Feb 23, 2024 583.95 585.01 570.75 575.65 1,211,006 -5.25(-0.90%) Feb 22, 2024 589.99 629.38 579.11 580.90 3,321,420 +37.33(+6.87%) Feb 21, 2024 539.00 544.87 527.03 543.57 1,827,954 -4.41(-0.80%) Feb 20, 2024 551.50 555.00 538.72 547.98 1,115,001 -4.93(-0.89%) Feb 16, 2024 559.95 563.87 550.98 552.91 896,237 -4.92(-0.88%) Feb 15, 2024 567.14 568.60 556.90 557.83 857,652 -4.90(-0.87%) Feb 14, 2024 554.59 562.89 554.45 562.73 928,979 +14.20(+2.59%) Feb 13, 2024 549.07 554.66 538.00 548.53 1,477,530 -20.40(-3.59%) Feb 12, 2024 576.00 577.96 565.37 568.93 812,413 -6.37(-1.11%) Feb 09, 2024 574.34 582.85 571.32 575.30 999,874 +4.61(+0.81%) Feb 08, 2024 563.25 573.58 562.00 570.69 1,515,504 +16.41(+2.96%) Feb 07, 2024 546.00 559.27 546.00 554.28 1,044,092 +11.85(+2.18%) Feb 06, 2024 561.27 563.59 534.21 542.43 1,341,836 -16.71(-2.99%) Feb 05, 2024 555.01 561.68 550.30 559.14 1,236,785 +7.09(+1.28%) Feb 02, 2024 541.18 552.41 541.18 552.05 1,274,326 +12.05(+2.23%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.