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 ) 536.94 +13.56 (+2.59%) Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%) May 03, 2024 528.78 540.40 528.50 536.94 855,782 +13.56(+2.59%) May 02, 2024 524.36 527.13 512.12 523.38 1,087,160 +1.20(+0.23%) May 01, 2024 528.17 534.05 519.62 522.18 746,546 -8.41(-1.59%) Apr 30, 2024 542.55 543.96 530.59 530.59 741,242 -14.17(-2.60%) Apr 29, 2024 545.15 548.83 540.53 544.76 647,511 +1.10(+0.20%) Apr 26, 2024 529.48 548.77 529.48 543.66 997,564 +13.55(+2.56%) Apr 25, 2024 523.26 534.14 518.80 530.11 924,464 +2.59(+0.49%) 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%) 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.