SNPS

Synopsys Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Synopsys Inc SNPS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.57 0.7% 226.74 20:00:00
Close Price Low Price High Price Open Price Previous Close
226.74 222.815 226.87 226.15 225.17
more quote information »

SNPS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week228.61231.0816222.215226.06562,777-1.87-0.82%
1 Month201.27232.74200.06220.26608,85725.4712.65%
3 Months200.60232.74190.50210.39741,59826.1413.03%
6 Months149.74232.74147.98191.42833,71877.0051.42%
1 Year131.73232.74104.90160.771,007,81395.0172.12%
3 Years84.53232.7479.00121.011,042,210142.21168.24%
5 Years49.87232.7439.26100.45959,366176.87354.66%

SNPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 226.74 1.57 0.7% 226.15 226.87 222.815 645,951
Oct 22 2020 225.17 -2.28 -1.0% 228.41 228.41 222.215 632,775
Oct 21 2020 227.45 1.05 0.46% 225.83 229.94 225.43 658,337
Oct 20 2020 226.40 2.03 0.9% 225.95 228.605 223.56 550,475
Oct 19 2020 224.37 -2.11 -0.93% 226.29 230.12 223.67 442,721
Oct 16 2020 226.48 -1.55 -0.68% 228.61 231.0816 226.34 529,579
Oct 15 2020 228.03 1.22 0.54% 224.13 228.17 222.24 591,155
Oct 14 2020 226.81 -1.37 -0.6% 229.15 229.71 224.2601 604,894
Oct 13 2020 228.18 -0.75 -0.33% 232.74 232.74 227.89 578,012
Oct 12 2020 228.93 6.11 2.74% 225.65 231.60 223.58 854,327
Oct 09 2020 222.82 3.79 1.73% 220.99 224.50 220.86 561,582
Oct 08 2020 219.03 -0.34 -0.15% 221.43 221.60 218.45 373,831
Oct 07 2020 219.37 4.96 2.31% 215.71 220.39 214.78 478,442
Oct 06 2020 214.41 -2.19 -1.01% 215.60 218.66 213.08 640,907
Oct 05 2020 216.60 4.55 2.15% 213.12 216.66 213.00 508,194
Oct 02 2020 212.05 -5.04 -2.32% 213.21 216.01 210.331 727,128
Oct 01 2020 217.09 3.11 1.45% 216.37 219.69 216.00 687,445
Sep 30 2020 213.98 1.66 0.78% 211.21 216.86 210.80 662,784
Sep 29 2020 212.32 -0.32 -0.15% 213.12 215.40 211.80 607,407
Sep 28 2020 212.64 4.14 1.99% 210.51 212.84 209.26 690,367
Sep 25 2020 208.50 6.99 3.47% 201.27 209.27 200.06 796,783
See More Historical Prices »


Your Recent History
NASDAQ
SNPS
Synopsys
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.