Synopsys Historical Data - SNPS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

SNPS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week174.28184.08163.00175.491,182,8377.864.51%
1 Month151.88184.08151.04165.871,000,87130.2619.92%
3 Months131.39184.08104.90141.311,233,52950.7538.63%
6 Months141.79184.08104.90142.951,222,10940.3528.46%
1 Year116.55184.08104.90138.911,101,43965.5956.28%
3 Years75.13184.0871.94108.451,043,658107.01142.43%
5 Years49.66184.0839.2690.65951,427132.48266.77%

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
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.