Synopsys Inc (NQ: SNPS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	521.60	527.25	516.98	524.52	582,995	+6.12(+1.18%)
Nov 01, 2024	508.83	521.60	508.83	518.40	901,697	+4.79(+0.93%)
Oct 31, 2024	531.97	531.97	512.83	513.61	1,211,356	-22.81(-4.25%)
Oct 30, 2024	526.20	536.87	523.28	536.42	1,239,751	+7.21(+1.36%)
Oct 29, 2024	511.00	531.38	509.35	529.21	1,267,021	+33.03(+6.66%)
Oct 28, 2024	505.16	505.20	495.91	496.18	638,122	-5.40(-1.08%)
Oct 25, 2024	500.22	508.36	498.63	501.58	639,881	+6.33(+1.28%)
Oct 24, 2024	497.07	500.65	491.12	495.25	662,080	+1.84(+0.37%)
Oct 23, 2024	498.14	502.42	489.77	493.41	652,990	-9.00(-1.79%)
Oct 22, 2024	500.90	503.55	495.39	502.41	771,010	-3.18(-0.63%)
Oct 21, 2024	501.93	507.50	501.12	505.59	819,935	-1.44(-0.28%)
Oct 18, 2024	500.65	513.68	499.05	507.03	862,661	+2.34(+0.46%)
Oct 17, 2024	511.24	514.72	501.50	504.69	1,124,729	+3.34(+0.67%)
Oct 16, 2024	515.97	515.97	495.50	501.35	1,661,837	-16.21(-3.13%)
Oct 15, 2024	548.30	550.59	515.69	517.56	1,493,541	-27.90(-5.11%)
Oct 14, 2024	544.31	547.13	541.64	545.46	931,611	+5.54(+1.03%)
Oct 11, 2024	531.97	541.23	530.00	539.92	825,913	+6.84(+1.28%)
Oct 10, 2024	526.08	536.42	525.34	533.08	931,959	+4.08(+0.77%)
Oct 09, 2024	517.37	530.40	516.38	529.00	936,254	+11.24(+2.17%)
Oct 08, 2024	498.70	518.16	498.24	517.76	1,151,386	+22.89(+4.63%)
Oct 07, 2024	493.00	497.14	489.45	494.87	826,572	-4.25(-0.85%)
Oct 04, 2024	509.62	510.30	496.10	499.12	637,432	+3.71(+0.75%)
Oct 03, 2024	490.58	499.15	490.58	495.41	865,193	-1.41(-0.28%)
Oct 02, 2024	493.91	506.26	493.28	496.82	644,975	+1.26(+0.25%)
Oct 01, 2024	507.54	508.36	490.56	495.56	1,116,762	-10.83(-2.14%)
Sep 30, 2024	511.48	511.48	502.10	506.39	834,824	-6.92(-1.35%)
Sep 27, 2024	519.14	519.14	509.07	513.31	528,336	-2.09(-0.41%)
Sep 26, 2024	523.98	525.49	509.20	515.40	891,158	+5.04(+0.99%)
Sep 25, 2024	506.02	511.79	503.82	510.36	838,328	+3.53(+0.70%)
Sep 24, 2024	507.69	510.96	497.16	506.83	1,017,157	+1.04(+0.21%)
Sep 23, 2024	507.41	509.92	505.29	505.79	731,917	-0.86(-0.17%)
Sep 20, 2024	510.70	513.13	502.50	506.65	1,582,667	-7.47(-1.45%)
Sep 19, 2024	517.18	521.43	510.69	514.12	1,269,426	+18.17(+3.66%)
Sep 18, 2024	506.49	506.85	493.09	495.95	1,075,265	-6.30(-1.25%)
Sep 17, 2024	505.86	507.60	496.27	502.25	1,424,475	+3.68(+0.74%)
Sep 16, 2024	491.96	501.32	491.16	498.57	1,189,283	+8.50(+1.73%)
Sep 13, 2024	488.95	494.77	485.00	490.07	955,291	+1.12(+0.23%)
Sep 12, 2024	480.14	494.63	476.93	488.95	1,239,741	+7.45(+1.55%)
Sep 11, 2024	466.49	482.54	460.13	481.50	1,617,055	+16.00(+3.44%)
Sep 10, 2024	463.36	467.87	458.79	465.50	985,195	+1.34(+0.29%)
Sep 09, 2024	466.53	467.16	457.51	464.16	1,954,688	+0.19(+0.04%)
Sep 06, 2024	477.92	482.00	462.42	463.97	1,137,872	-12.06(-2.53%)
Sep 05, 2024	475.06	484.08	469.58	476.03	1,234,017	-1.50(-0.31%)
Sep 04, 2024	476.91	483.40	472.60	477.53	1,897,619	-3.69(-0.77%)

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.