Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 490.58 | 498.87 | 490.58 | 495.41 | 495.41 | 864,634 |
| 02 Oct 2024 | 493.91 | 506.27 | 493.28 | 496.82 | 496.82 | 645,000 |
| 01 Oct 2024 | 507.54 | 508.36 | 490.56 | 495.56 | 495.56 | 1,117,100 |
| 30 Sept 2024 | 511.48 | 511.48 | 502.10 | 506.39 | 506.39 | 834,700 |
| 27 Sept 2024 | 519.14 | 519.14 | 509.08 | 513.31 | 513.31 | 528,300 |
| 26 Sept 2024 | 523.98 | 525.49 | 509.20 | 515.40 | 515.40 | 891,200 |
| 25 Sept 2024 | 506.02 | 511.79 | 503.82 | 510.36 | 510.36 | 838,200 |
| 24 Sept 2024 | 507.69 | 510.96 | 497.16 | 506.83 | 506.83 | 1,017,000 |
| 23 Sept 2024 | 507.41 | 509.92 | 505.29 | 505.79 | 505.79 | 731,900 |
| 20 Sept 2024 | 510.70 | 513.13 | 502.50 | 506.65 | 506.65 | 1,582,600 |
| 19 Sept 2024 | 517.18 | 521.43 | 510.69 | 514.12 | 514.12 | 1,269,300 |
| 18 Sept 2024 | 506.49 | 506.85 | 493.09 | 495.95 | 495.95 | 1,075,100 |
| 17 Sept 2024 | 505.86 | 507.60 | 496.27 | 502.25 | 502.25 | 1,424,600 |
| 16 Sept 2024 | 491.96 | 501.32 | 491.16 | 498.57 | 498.57 | 1,189,200 |
| 13 Sept 2024 | 488.95 | 494.77 | 485.00 | 490.07 | 490.07 | 955,200 |
| 12 Sept 2024 | 480.14 | 494.63 | 476.93 | 488.95 | 488.95 | 1,239,700 |
| 11 Sept 2024 | 466.49 | 482.54 | 460.13 | 481.50 | 481.50 | 1,617,000 |
| 10 Sept 2024 | 463.36 | 467.87 | 458.79 | 465.50 | 465.50 | 985,100 |
| 09 Sept 2024 | 466.53 | 467.16 | 457.52 | 464.16 | 464.16 | 1,954,900 |
| 06 Sept 2024 | 477.92 | 482.00 | 462.42 | 463.97 | 463.97 | 1,137,700 |
| 05 Sept 2024 | 475.06 | 484.08 | 469.58 | 476.03 | 476.03 | 1,234,300 |
| 04 Sept 2024 | 476.91 | 483.40 | 472.60 | 477.53 | 477.53 | 1,897,800 |
| 03 Sept 2024 | 514.15 | 514.40 | 479.09 | 481.22 | 481.22 | 2,562,000 |
| 30 Aug 2024 | 525.53 | 529.00 | 514.44 | 519.58 | 519.58 | 1,233,500 |
| 29 Aug 2024 | 514.92 | 526.43 | 513.43 | 517.02 | 517.02 | 932,400 |
| 28 Aug 2024 | 522.91 | 523.80 | 506.33 | 509.98 | 509.98 | 1,082,800 |
| 27 Aug 2024 | 521.93 | 529.54 | 518.07 | 521.78 | 521.78 | 1,462,200 |
| 26 Aug 2024 | 533.52 | 537.34 | 523.45 | 525.91 | 525.91 | 971,300 |
| 23 Aug 2024 | 558.88 | 558.88 | 538.12 | 539.39 | 539.39 | 1,053,700 |
| 22 Aug 2024 | 577.26 | 585.67 | 546.92 | 548.06 | 548.06 | 1,312,000 |
| 21 Aug 2024 | 559.57 | 568.44 | 556.68 | 564.68 | 564.68 | 867,800 |
| 20 Aug 2024 | 558.74 | 565.87 | 553.50 | 557.03 | 557.03 | 703,900 |
| 19 Aug 2024 | 549.00 | 558.78 | 544.82 | 558.22 | 558.22 | 741,100 |
| 16 Aug 2024 | 548.00 | 554.08 | 543.38 | 549.00 | 549.00 | 580,200 |
| 15 Aug 2024 | 541.68 | 549.29 | 538.50 | 548.28 | 548.28 | 622,200 |
| 14 Aug 2024 | 530.41 | 534.00 | 524.21 | 530.80 | 530.80 | 613,300 |
| 13 Aug 2024 | 530.00 | 534.38 | 526.14 | 528.64 | 528.64 | 780,500 |
| 12 Aug 2024 | 523.04 | 528.44 | 517.95 | 520.84 | 520.84 | 623,200 |
| 09 Aug 2024 | 512.28 | 526.32 | 512.28 | 524.73 | 524.73 | 852,900 |
| 08 Aug 2024 | 504.40 | 518.13 | 493.71 | 515.03 | 515.03 | 1,110,500 |
| 07 Aug 2024 | 513.20 | 520.98 | 488.45 | 489.97 | 489.97 | 1,901,700 |
| 06 Aug 2024 | 500.00 | 510.55 | 487.87 | 499.39 | 499.39 | 1,488,800 |
| 05 Aug 2024 | 475.00 | 495.00 | 474.57 | 487.84 | 487.84 | 2,050,300 |
| 02 Aug 2024 | 504.00 | 515.40 | 483.70 | 505.78 | 505.78 | 2,843,500 |
| 01 Aug 2024 | 556.04 | 569.00 | 534.02 | 540.67 | 540.67 | 1,370,800 |
| 31 Jul 2024 | 552.99 | 560.82 | 548.15 | 558.32 | 558.32 | 1,133,600 |
| 30 Jul 2024 | 551.56 | 552.08 | 522.19 | 525.89 | 525.89 | 1,253,200 |
| 29 Jul 2024 | 550.25 | 555.13 | 544.14 | 547.52 | 547.52 | 490,600 |
| 26 Jul 2024 | 548.36 | 555.42 | 543.37 | 546.38 | 546.38 | 677,500 |
| 25 Jul 2024 | 556.45 | 557.88 | 537.09 | 538.72 | 538.72 | 1,283,600 |
| 24 Jul 2024 | 576.02 | 583.10 | 551.12 | 553.33 | 553.33 | 1,033,200 |
| 23 Jul 2024 | 581.37 | 593.98 | 581.37 | 588.33 | 588.33 | 708,900 |
| 22 Jul 2024 | 573.00 | 589.05 | 571.44 | 587.71 | 587.71 | 1,079,900 |
| 19 Jul 2024 | 565.71 | 568.45 | 558.06 | 563.12 | 563.12 | 981,700 |
| 18 Jul 2024 | 576.30 | 576.30 | 546.86 | 560.38 | 560.38 | 1,204,100 |
| 17 Jul 2024 | 604.35 | 604.83 | 569.30 | 570.38 | 570.38 | 1,405,200 |
| 16 Jul 2024 | 619.39 | 620.43 | 609.18 | 613.01 | 613.01 | 473,400 |
| 15 Jul 2024 | 612.56 | 621.24 | 612.38 | 616.01 | 616.01 | 494,200 |
| 12 Jul 2024 | 606.85 | 620.33 | 604.62 | 614.05 | 614.05 | 505,000 |
| 11 Jul 2024 | 620.00 | 624.80 | 606.98 | 608.74 | 608.74 | 553,500 |
| 10 Jul 2024 | 609.15 | 621.01 | 603.12 | 619.56 | 619.56 | 691,400 |
| 09 Jul 2024 | 616.40 | 616.55 | 603.34 | 607.94 | 607.94 | 466,500 |
| 08 Jul 2024 | 621.65 | 622.00 | 611.41 | 615.49 | 615.49 | 559,600 |
| 05 Jul 2024 | 611.90 | 622.79 | 609.05 | 621.30 | 621.30 | 946,200 |
| 03 Jul 2024 | 609.00 | 612.90 | 606.04 | 606.99 | 606.99 | 491,500 |
| 02 Jul 2024 | 601.42 | 610.64 | 600.57 | 609.66 | 609.66 | 531,400 |
| 01 Jul 2024 | 594.79 | 604.44 | 588.83 | 601.75 | 601.75 | 613,100 |
| 28 Jun 2024 | 596.82 | 608.16 | 593.90 | 595.06 | 595.06 | 1,019,100 |
| 27 Jun 2024 | 600.31 | 606.41 | 593.89 | 595.00 | 595.00 | 594,400 |
| 26 Jun 2024 | 597.44 | 601.79 | 594.26 | 598.52 | 598.52 | 559,100 |
| 25 Jun 2024 | 597.69 | 600.51 | 593.67 | 600.14 | 600.14 | 764,100 |
| 24 Jun 2024 | 599.26 | 603.20 | 595.50 | 595.60 | 595.60 | 899,000 |
| 21 Jun 2024 | 613.60 | 613.60 | 599.67 | 605.53 | 605.53 | 1,670,900 |
| 20 Jun 2024 | 622.93 | 622.99 | 607.27 | 610.18 | 610.18 | 1,156,800 |
| 18 Jun 2024 | 611.41 | 620.59 | 607.31 | 620.31 | 620.31 | 1,040,900 |
| 17 Jun 2024 | 591.00 | 614.95 | 587.57 | 612.72 | 612.72 | 1,203,400 |
| 14 Jun 2024 | 586.91 | 590.63 | 584.89 | 590.21 | 590.21 | 600,600 |
| 13 Jun 2024 | 585.88 | 596.98 | 585.36 | 586.54 | 586.54 | 568,400 |
| 12 Jun 2024 | 584.75 | 593.36 | 582.90 | 590.89 | 590.89 | 691,600 |
| 11 Jun 2024 | 573.68 | 580.64 | 569.69 | 579.91 | 579.91 | 667,900 |
| 10 Jun 2024 | 566.97 | 576.39 | 566.24 | 576.18 | 576.18 | 586,200 |
| 07 Jun 2024 | 577.75 | 578.04 | 569.78 | 571.45 | 571.45 | 423,600 |
| 06 Jun 2024 | 590.73 | 592.83 | 569.29 | 573.85 | 573.85 | 1,080,100 |
| 05 Jun 2024 | 565.31 | 588.32 | 562.83 | 588.14 | 588.14 | 1,147,700 |
| 04 Jun 2024 | 559.55 | 563.25 | 553.18 | 561.73 | 561.73 | 885,400 |
| 03 Jun 2024 | 564.98 | 566.87 | 549.97 | 561.18 | 561.18 | 934,200 |
| 31 May 2024 | 562.08 | 564.00 | 545.01 | 560.80 | 560.80 | 1,903,200 |
| 30 May 2024 | 573.82 | 577.91 | 563.90 | 564.73 | 564.73 | 1,152,700 |
| 29 May 2024 | 580.58 | 586.35 | 576.60 | 580.21 | 580.21 | 991,900 |
| 28 May 2024 | 581.38 | 592.35 | 581.24 | 587.94 | 587.94 | 890,600 |
| 24 May 2024 | 582.90 | 594.61 | 580.00 | 587.40 | 587.40 | 725,600 |
| 23 May 2024 | 582.10 | 605.45 | 568.46 | 586.30 | 586.30 | 1,735,100 |
| 22 May 2024 | 574.99 | 581.63 | 569.93 | 573.13 | 573.13 | 1,018,700 |
| 21 May 2024 | 573.66 | 574.00 | 566.82 | 571.53 | 571.53 | 579,500 |
| 20 May 2024 | 566.73 | 574.77 | 565.18 | 574.38 | 574.38 | 495,100 |
| 17 May 2024 | 571.14 | 572.55 | 563.55 | 566.73 | 566.73 | 560,900 |
| 16 May 2024 | 581.00 | 581.82 | 568.58 | 569.27 | 569.27 | 665,900 |
| 15 May 2024 | 565.80 | 582.97 | 564.88 | 580.20 | 580.20 | 968,200 |
| 14 May 2024 | 552.88 | 560.35 | 552.76 | 559.63 | 559.63 | 500,800 |
| 13 May 2024 | 561.37 | 561.37 | 553.62 | 557.39 | 557.39 | 547,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.