Synopsys Inc (SNPS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -27.41 | -4.95758650003 | 552.89 | 552.35 | 502.3975 | 1187745 | 522.374348 | CS |
| 4 | 37.52 | 7.68915484876 | 487.96 | 552.35 | 484.66 | 1103846 | 512.1807397 | CS |
| 12 | -48.36 | -8.42743621916 | 573.84 | 592.99 | 478.842 | 1089440 | 520.26767779 | CS |
| 26 | -27.51 | -4.97477350404 | 552.99 | 592.99 | 457.515 | 1083106 | 514.72980451 | CS |
| 52 | -11.02 | -2.05405405405 | 536.5 | 629.38 | 457.515 | 1010003 | 539.54848005 | CS |
| 156 | 229.12 | 77.3113780537 | 296.36 | 629.38 | 255.02 | 979102 | 436.71749188 | CS |
| 260 | 375.26 | 249.806949807 | 150.22 | 629.38 | 104.9 | 940201 | 358.13989715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 525.48 | -0.88 | -0.17 | 526.695 | 533.98 | 523.47 | 1082041 |
| 1738280100 | 526.36 | 13.65 | 2.66 | 515.9 | 528.15189 | 516.59 | 737430 |
| 1738193700 | 512.71 | -13.41 | -2.55 | 523.61 | 523.96 | 511.217 | 891665 |
| 1738107300 | 526.12 | 15.39 | 3.01 | 510.2 | 527.84 | 504 | 1602267 |
| 1738020900 | 510.73 | -35.46 | -6.49 | 523.28 | 530 | 502.3975 | 1825402 |
| 1737761700 | 546.19 | 1.49 | 0.27 | 552.89 | 552.35 | 542.145 | 878321 |
| 1737675300 | 544.7 | 0 | 0.00 | 544.7 | 544.7 | 544.7 | 0 |
| 1737588900 | 544.7 | 14.95 | 2.82 | 531.84 | 547.33 | 531.21 | 1027057 |
| 1737502500 | 529.75 | 3.05 | 0.58 | 532 | 535.48 | 527.07 | 1186935 |
| 1737156900 | 526.7 | 10.89 | 2.11 | 528.34 | 529.95 | 523.88 | 1240430 |
| 1737070500 | 515.80999 | 8.62 | 1.70 | 512.25 | 523.88 | 508.38 | 1159851 |
| 1736984100 | 507.19 | 16.83 | 3.43 | 501.46 | 510.95 | 500.73 | 1180789 |
| 1736897700 | 490.36 | 2.93 | 0.60 | 492.66 | 494.78 | 484.66 | 833442 |
| 1736811300 | 487.43 | -5.11 | -1.04 | 489.08 | 493.395 | 485.21 | 890994 |
| 1736552100 | 492.54 | -9.46 | -1.88 | 496.89 | 498.33 | 485.11 | 1281684 |
| 1736379300 | 502 | 14.38 | 2.95 | 491.42 | 502.79 | 490.41 | 1266606 |
| 1736292900 | 487.62 | -13.44 | -2.68 | 500.35 | 502.785 | 485.79 | 1213002 |
| 1736206500 | 501.06 | 7.35 | 1.49 | 499.66 | 509.09 | 498.22 | 880165 |
| 1735947300 | 493.71 | 10.96 | 2.27 | 487.96 | 494.88 | 485.35 | 786413 |
| 1735860900 | 482.75 | -2.61 | -0.54 | 494.04 | 494.53 | 479 | 815661 |
| 1735688100 | 485.36 | -1.38 | -0.28 | 487.7 | 489.055 | 483.56 | 628244 |
| 1735601700 | 486.74 | -4.17 | -0.85 | 485.99 | 491.555 | 478.842 | 657544 |
| 1735342500 | 490.91 | -4.91 | -0.99 | 490.85 | 495.2 | 485.07 | 654817 |
| 1735256100 | 495.82 | -4.34 | -0.87 | 495.15 | 500.8299 | 495.02 | 542106 |
| 1735077840 | 500.16 | 7.58 | 1.54 | 492.03 | 500.505 | 492.03 | 426473 |
| 1734996900 | 492.58 | 0.4 | 0.08 | 490.98 | 507.95 | 488.66 | 1127085 |
| 1734737700 | 492.18 | -1.17 | -0.24 | 486.82 | 501.555 | 483.498 | 2198607 |
| 1734651300 | 493.35 | -1.08 | -0.22 | 500 | 509.98 | 493.01 | 1132180 |
| 1734564900 | 494.43 | -17.44 | -3.41 | 512.73 | 519.42999 | 492.65 | 1098459 |
| 1734478500 | 511.87 | -10.24 | -1.96 | 520.35 | 524.73 | 510.98 | 1444367 |
| 1734392100 | 522.11 | 13.83 | 2.72 | 507.39 | 525.33 | 505.5 | 1317206 |
| 1734132900 | 508.28 | -3.45 | -0.67 | 506 | 516 | 499.25 | 1214804 |
| 1734046500 | 511.73 | -0.33 | -0.06 | 512.04999 | 514.98 | 508.08 | 728833 |
| 1733960100 | 512.05999 | 6.74 | 1.33 | 511.5 | 515.87 | 509.36 | 1005095 |
| 1733873700 | 505.32 | -3.17 | -0.62 | 505 | 507 | 495.4 | 1783900 |
| 1733787300 | 508.49 | -8.79 | -1.70 | 515.29 | 517.70989 | 504.8 | 1896172 |
| 1733528100 | 517.28 | 1.99 | 0.39 | 519 | 529.77 | 515.67999 | 2335667 |
| 1733441700 | 515.29 | -72.71 | -12.37 | 545.99 | 558.82899 | 513.0915 | 5079767 |
| 1733355300 | 588 | 17.81 | 3.12 | 580 | 592.99 | 577.77 | 1829867 |
| 1733268900 | 570.19 | 4.26 | 0.75 | 560.36 | 570.79 | 559.21 | 765474 |
| 1733182500 | 565.92999 | 7.44 | 1.33 | 555.92999 | 566.94 | 554.84 | 742012 |
| 1732917840 | 558.49 | 10.75 | 1.96 | 548.14 | 565.2699 | 547.165 | 598565 |
| 1732750500 | 547.74 | -6.21 | -1.12 | 552.73 | 552.73 | 542.89009 | 771594 |
| 1732664100 | 553.95 | -7.92 | -1.41 | 562.65 | 562.80999 | 549.58 | 767619 |
| 1732577700 | 561.87 | -3.2 | -0.57 | 569.41 | 570.275 | 557.62 | 914948 |
| 1732318500 | 565.07 | 7.13 | 1.28 | 557.88 | 568.405 | 555.80999 | 899345 |
| 1732232100 | 557.94 | 16.38 | 3.02 | 549.05999 | 560.54999 | 543.54 | 864622 |
| 1732145700 | 541.55999 | 7.54 | 1.41 | 535.85 | 542.16 | 528.9 | 733732 |
| 1732059300 | 534.02 | 10.04 | 1.92 | 516.85 | 535.0044 | 515.00199 | 571040 |
| 1731972900 | 523.98 | 3.23 | 0.62 | 521.89 | 530.9797 | 518.91999 | 895171 |
| 1731713700 | 520.75 | -27.56 | -5.03 | 542.14 | 542.14 | 519.6644 | 1025702 |
| 1731627300 | 548.30999 | -9.65 | -1.73 | 552.07 | 557.405 | 541.6611 | 796183 |
| 1731540900 | 557.96 | 4.49 | 0.81 | 550.26 | 567.01 | 550 | 635661 |
| 1731454500 | 553.47 | -2.79 | -0.50 | 551.29999 | 555.865 | 548.74 | 607087 |
| 1731368100 | 556.26 | -5.29 | -0.94 | 559.52 | 561.54999 | 553.2901 | 617454 |
| 1731108900 | 561.54999 | -12.04 | -2.10 | 573.84 | 573.84 | 559.9 | 986756 |
| 1731022500 | 573.59 | 20.44 | 3.70 | 560 | 574.63 | 557.82 | 1114788 |
| 1730936100 | 553.15 | 31.17 | 5.97 | 537 | 554.84 | 536.4 | 1088829 |
| 1730849700 | 521.98 | -2.54 | -0.48 | 527.35 | 532.36 | 521.15 | 627488 |
| 1730763300 | 524.52 | 6.12 | 1.18 | 521.6 | 527.25 | 516.98 | 582997 |
| 1730500500 | 518.4 | 4.79 | 0.93 | 509 | 521.6 | 508.83 | 901574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
