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
-2.00 -0.87% 227.80 20:00:00
Open Price Low Price High Price Close Price Prev Close
230.10 217.8154 231.63 227.80 229.80
more quote information »

SNPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week249.02257.23217.8154242.201,454,050-21.22-8.52%
1 Month271.86300.91217.8154258.861,105,888-44.06-16.21%
3 Months234.01300.91217.8154258.38815,697-6.21-2.65%
6 Months202.95300.91193.55238.21775,86324.8512.24%
1 Year142.91300.91104.90195.57907,42684.8959.4%
3 Years85.44300.9179.00137.451,004,383142.36166.62%
5 Years45.95300.9144.07113.16951,045181.85395.76%

SNPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 227.80 -2.00 -0.87% 230.10 231.63 217.8154 1,602,642
Mar 04 2021 229.80 -7.13 -3.01% 235.61 238.00 225.55 1,540,675
Mar 03 2021 236.93 -10.94 -4.41% 245.74 246.035 235.945 1,471,448
Mar 02 2021 247.87 -6.30 -2.48% 256.00 257.23 246.2001 1,001,341
Mar 01 2021 254.17 8.96 3.65% 249.34 254.31 248.34 1,266,733
Feb 26 2021 245.21 1.12 0.46% 249.02 250.1236 243.09 1,990,053
Feb 25 2021 244.09 -16.59 -6.36% 258.85 259.73 242.1276 1,872,406
Feb 24 2021 260.68 7.47 2.95% 248.89 260.89 247.00 1,294,454
Feb 23 2021 253.21 -1.48 -0.58% 251.92 254.67 246.09 1,566,928
Feb 22 2021 254.69 -13.38 -4.99% 265.83 266.80 253.87 1,148,929
Feb 19 2021 268.07 -2.88 -1.06% 272.61 274.8319 267.35 1,111,660
Feb 18 2021 270.95 -12.81 -4.51% 278.10 279.06 269.285 1,160,021
Feb 17 2021 283.76 -6.91 -2.38% 286.91 287.94 278.86 929,510
Feb 16 2021 290.67 -1.42 -0.49% 299.62 300.91 289.965 1,102,398
Feb 12 2021 292.09 5.39 1.88% 286.71 293.31 285.09 605,006
Feb 11 2021 286.70 9.83 3.55% 279.08 287.11 278.38 666,458
Feb 10 2021 276.87 -1.29 -0.46% 278.03 280.236 275.50 688,097
Feb 09 2021 278.16 1.68 0.61% 276.48 279.93 275.41 350,248
Feb 08 2021 276.48 3.56 1.3% 275.30 278.39 274.19 625,165
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.