Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Synopsys Inc
(NQ:
SNPS
)
499.12
+3.71 (+0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 4, 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 (%)
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%)
Sep 03, 2024
514.15
514.40
479.09
481.22
2,561,839
-38.36(-7.38%)
Aug 30, 2024
525.53
529.00
514.44
519.58
1,233,562
+2.56(+0.50%)
Aug 29, 2024
514.92
526.43
513.43
517.02
932,203
+7.04(+1.38%)
Aug 28, 2024
522.91
523.80
506.33
509.98
1,082,273
-11.80(-2.26%)
Aug 27, 2024
521.93
529.54
518.07
521.78
1,462,181
-4.13(-0.79%)
Aug 26, 2024
533.52
537.34
523.45
525.91
970,880
-13.48(-2.50%)
Aug 23, 2024
558.88
558.88
538.12
539.39
1,053,745
-8.67(-1.58%)
Aug 22, 2024
577.26
585.66
546.92
548.06
1,312,141
-16.62(-2.94%)
Aug 21, 2024
559.57
568.44
556.68
564.68
866,710
+7.65(+1.37%)
Aug 20, 2024
558.74
565.87
553.50
557.03
703,617
-1.19(-0.21%)
Aug 19, 2024
549.00
558.78
544.82
558.22
741,227
+9.22(+1.68%)
Aug 16, 2024
548.00
554.08
543.38
549.00
580,192
+0.72(+0.13%)
Aug 15, 2024
541.68
549.29
538.50
548.28
621,800
+17.48(+3.29%)
Aug 14, 2024
530.41
534.00
524.21
530.80
613,326
+2.16(+0.41%)
Aug 13, 2024
530.00
534.38
526.14
528.64
780,487
+7.80(+1.50%)
Aug 12, 2024
523.04
528.44
517.95
520.84
623,334
-3.89(-0.74%)
Aug 09, 2024
512.28
526.32
512.28
524.73
852,938
+9.70(+1.88%)
Aug 08, 2024
504.40
518.13
493.71
515.03
1,110,420
+25.06(+5.11%)
Aug 07, 2024
513.20
520.98
488.45
489.97
1,901,508
-9.42(-1.89%)
Aug 06, 2024
500.00
510.55
487.87
499.39
1,488,510
+11.55(+2.37%)
Aug 05, 2024
475.00
495.00
474.57
487.84
2,050,425
-17.94(-3.55%)
Aug 02, 2024
504.00
515.40
483.70
505.78
2,844,686
-34.89(-6.45%)
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
.