Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Synopsys Inc | SNPS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.46 | -0.25% | 182.14 | 179.83 | 183.73 | 183.06 | 182.60 | 15:29:28 |
SNPS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 174.28 | 184.08 | 163.00 | 175.49 | 1,182,837 | 7.86 | 4.51% |
| 1 Month | 151.88 | 184.08 | 151.04 | 165.87 | 1,000,871 | 30.26 | 19.92% |
| 3 Months | 131.39 | 184.08 | 104.90 | 141.31 | 1,233,529 | 50.75 | 38.63% |
| 6 Months | 141.79 | 184.08 | 104.90 | 142.95 | 1,222,109 | 40.35 | 28.46% |
| 1 Year | 116.55 | 184.08 | 104.90 | 138.91 | 1,101,439 | 65.59 | 56.28% |
| 3 Years | 75.13 | 184.08 | 71.94 | 108.45 | 1,043,658 | 107.01 | 142.43% |
| 5 Years | 49.66 | 184.08 | 39.26 | 90.65 | 951,427 | 132.48 | 266.77% |
SNPS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2020 | 182.60 | 1.69 | 0.93% | 181.00 | 184.08 | 180.29 | 1,010,965 |
| May 29 2020 | 180.91 | 6.86 | 3.94% | 175.95 | 181.97 | 175.23 | 1,451,100 |
| May 28 2020 | 174.05 | 3.63 | 2.13% | 170.56 | 178.33 | 169.4366 | 1,228,428 |
| May 27 2020 | 170.42 | 1.89 | 1.12% | 169.31 | 170.69 | 163.00 | 1,154,382 |
| May 26 2020 | 168.53 | -2.58 | -1.51% | 174.28 | 175.00 | 168.33 | 1,069,309 |
| May 22 2020 | 171.11 | 2.62 | 1.55% | 169.68 | 171.47 | 167.06 | 971,186 |
| May 21 2020 | 168.49 | 3.02 | 1.83% | 167.00 | 169.44 | 164.86 | 1,573,239 |
| May 20 2020 | 165.47 | 3.07 | 1.89% | 164.26 | 167.20 | 164.20 | 1,169,604 |
| May 19 2020 | 162.40 | 2.53 | 1.58% | 160.67 | 164.34 | 160.39 | 1,070,627 |
| May 18 2020 | 159.87 | 1.14 | 0.72% | 159.95 | 161.90 | 158.60 | 824,295 |
| May 15 2020 | 158.73 | 0.90 | 0.57% | 151.59 | 159.58 | 151.04 | 1,555,889 |
| May 14 2020 | 157.83 | 1.63 | 1.04% | 155.17 | 158.00 | 153.67 | 838,374 |
| May 13 2020 | 156.20 | -2.37 | -1.49% | 158.01 | 160.89 | 153.98 | 772,071 |
| May 12 2020 | 158.565 | -3.02 | -1.87% | 162.68 | 163.01 | 158.51 | 664,457 |
| May 11 2020 | 161.58 | 1.41 | 0.88% | 158.6285 | 163.3028 | 158.34 | 842,309 |
| May 08 2020 | 160.17 | 1.23 | 0.77% | 160.42 | 161.99 | 158.685 | 709,927 |
| May 07 2020 | 158.94 | 2.11 | 1.35% | 158.00 | 160.065 | 157.28 | 826,700 |
| May 06 2020 | 156.83 | 2.59 | 1.68% | 155.01 | 157.97 | 154.59 | 596,127 |
| May 05 2020 | 154.24 | 3.16 | 2.09% | 151.88 | 155.16 | 151.61 | 687,559 |
| May 04 2020 | 151.08 | 1.44 | 0.96% | 148.90 | 151.85 | 147.98 | 852,909 |
