ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Synopsys, Inc. - Common Stock (NQ:SNPS)

474.49 -4.48 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 474.74 478.78 472.04 474.49 834,219 -4.48(-0.94%)
Dec 29, 2025 473.88 484.60 472.00 478.97 1,327,350 +1.83(+0.38%)
Dec 26, 2025 474.96 478.59 472.33 477.14 724,135 +1.39(+0.29%)
Dec 24, 2025 473.68 476.29 472.24 475.75 439,093 +0.28(+0.06%)
Dec 23, 2025 477.52 478.19 469.88 475.47 1,318,920 -5.77(-1.20%)
Dec 22, 2025 468.25 483.91 467.82 481.24 2,065,083 +17.51(+3.78%)
Dec 19, 2025 460.77 469.58 459.61 463.73 3,952,036 +5.60(+1.22%)
Dec 18, 2025 460.32 467.82 454.69 458.13 1,667,218 +5.06(+1.12%)
Dec 17, 2025 465.91 467.00 452.96 453.07 2,547,055 -10.27(-2.22%)
Dec 16, 2025 453.86 465.00 452.50 463.34 2,098,016 +8.67(+1.91%)
Dec 15, 2025 458.00 470.72 453.49 454.67 2,633,471 +1.72(+0.38%)
Dec 12, 2025 476.24 477.50 452.51 452.95 2,750,883 -24.31(-5.09%)
Dec 11, 2025 476.61 482.23 455.61 477.26 4,607,607 +1.43(+0.30%)
Dec 10, 2025 463.65 478.65 461.88 475.83 3,257,211 +9.98(+2.14%)
Dec 09, 2025 468.44 471.63 460.61 465.85 1,960,843 +0.10(+0.02%)
Dec 08, 2025 467.77 468.82 460.14 465.75 2,170,348 -1.01(-0.22%)
Dec 05, 2025 464.98 471.12 464.37 466.76 1,494,416 +3.02(+0.65%)
Dec 04, 2025 462.70 465.70 460.20 463.74 1,510,701 -2.70(-0.58%)
Dec 03, 2025 445.28 468.29 443.36 466.44 2,563,207 +17.09(+3.80%)
Dec 02, 2025 441.56 453.54 440.10 449.35 2,738,392 +11.06(+2.52%)
Dec 01, 2025 446.00 447.00 429.20 438.29 5,293,691 +20.28(+4.85%)
Nov 28, 2025 411.10 418.89 409.37 418.01 1,062,509 +8.42(+2.06%)
Nov 26, 2025 403.12 411.64 401.27 409.59 1,602,997 +7.98(+1.99%)
Nov 25, 2025 401.55 405.62 394.41 401.61 1,217,464 -3.02(-0.75%)
Nov 24, 2025 395.00 405.91 391.62 404.63 2,875,752 +16.27(+4.19%)
Nov 21, 2025 383.27 392.14 376.69 388.36 1,796,202 +2.76(+0.72%)
Nov 20, 2025 401.79 405.54 383.22 385.60 1,887,787 -0.70(-0.18%)
Nov 19, 2025 385.50 400.60 381.49 386.30 2,075,004 +2.48(+0.65%)
Nov 18, 2025 388.00 389.60 376.18 383.82 2,247,416 -6.42(-1.65%)
Nov 17, 2025 389.50 399.11 388.01 390.24 1,694,778 +0.41(+0.11%)
Nov 14, 2025 388.05 397.85 386.22 389.83 1,337,447 -4.10(-1.04%)
Nov 13, 2025 396.25 403.64 392.41 393.93 2,021,016 -4.88(-1.22%)
Nov 12, 2025 400.62 403.75 394.44 398.81 1,704,403 +3.21(+0.81%)
Nov 11, 2025 398.12 399.69 390.02 395.60 1,752,969 -5.17(-1.29%)
Nov 10, 2025 398.87 401.28 388.44 400.77 1,885,346 +7.34(+1.87%)
Nov 07, 2025 394.32 400.31 386.91 393.43 2,641,924 -2.71(-0.68%)
Nov 06, 2025 411.00 411.56 391.54 396.14 4,046,316 -12.97(-3.17%)
Nov 05, 2025 416.50 416.92 402.70 409.11 4,291,775 -7.24(-1.74%)
Nov 04, 2025 435.00 437.11 415.21 416.35 4,346,764 -29.37(-6.59%)
Nov 03, 2025 451.84 452.51 437.57 445.72 1,942,742 -8.10(-1.78%)
Oct 31, 2025 445.30 456.24 442.69 453.82 1,699,439 +10.89(+2.46%)
Oct 30, 2025 450.00 452.77 438.55 442.93 1,716,520 -12.41(-2.73%)
Oct 29, 2025 454.75 457.15 444.45 455.34 2,314,459 -1.49(-0.33%)
Oct 28, 2025 461.68 462.40 445.00 456.83 2,173,400 -8.58(-1.84%)
Oct 27, 2025 471.28 475.42 461.49 465.41 1,720,263 +1.23(+0.26%)
Oct 24, 2025 461.65 473.49 458.13 464.18 1,294,616 +8.09(+1.77%)
Oct 23, 2025 452.00 460.41 450.50 456.09 1,383,981 +1.79(+0.39%)
Oct 22, 2025 456.48 465.75 444.36 454.30 2,755,211 -4.74(-1.03%)
Oct 21, 2025 448.25 459.69 445.01 459.04 1,355,791 +5.69(+1.26%)
Oct 20, 2025 450.66 457.82 449.00 453.35 1,538,848 +5.71(+1.28%)
Oct 17, 2025 435.64 456.84 435.26 447.64 2,510,455 +7.44(+1.69%)
Oct 16, 2025 439.53 445.54 435.58 440.20 1,930,264 +4.30(+0.99%)
Oct 15, 2025 446.26 448.89 432.00 435.90 3,109,304 -7.86(-1.77%)
Oct 14, 2025 436.41 452.80 433.36 443.76 2,937,312 -4.24(-0.95%)
Oct 13, 2025 449.48 453.80 440.00 448.00 2,259,833 +9.08(+2.07%)
Oct 10, 2025 484.41 487.58 437.27 438.92 3,588,436 -45.49(-9.39%)
Oct 09, 2025 487.50 488.08 480.69 484.41 1,727,358 -4.95(-1.01%)
Oct 08, 2025 476.81 492.36 476.72 489.36 1,788,784 +11.53(+2.41%)
Oct 07, 2025 484.11 484.11 468.43 477.83 1,222,023 -0.39(-0.08%)
Oct 06, 2025 471.98 481.23 469.55 478.22 1,650,343 +9.05(+1.93%)
Oct 03, 2025 473.50 475.80 466.59 469.17 2,308,799 -1.97(-0.42%)
Oct 02, 2025 484.70 489.29 470.35 471.14 2,692,455 -17.63(-3.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.