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
6.99 3.47% 208.50 20:00:00
Close Price Low Price High Price Open Price Previous Close
208.50 200.06 209.27 201.27 201.51
more quote information »

SNPS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week202.22209.27193.55200.53797,8016.283.11%
1 Month217.30230.12193.55207.87808,906-8.80-4.05%
3 Months199.63230.12188.82203.79773,2848.874.44%
6 Months119.99230.12117.9092176.54930,94188.5173.76%
1 Year136.06230.12104.90156.341,020,84972.4453.24%
3 Years80.19230.1279.00118.801,038,228128.31160.01%
5 Years47.51230.1239.2698.59956,885160.99338.85%

SNPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 208.50 6.99 3.47% 201.27 209.27 200.06 796,783
Sep 24 2020 201.51 3.65 1.84% 196.46 202.83 196.46 845,884
Sep 23 2020 197.86 -6.94 -3.39% 203.61 203.83 196.82 548,300
Sep 22 2020 204.80 2.82 1.4% 203.41 205.065 198.91 722,869
Sep 21 2020 201.98 4.05 2.05% 195.90 202.18 193.55 600,107
Sep 18 2020 197.93 -3.93 -1.95% 202.22 203.50 194.20 1,271,846
Sep 17 2020 201.86 -5.00 -2.42% 200.99 203.805 198.19 898,714
Sep 16 2020 206.86 -4.09 -1.94% 212.47 213.1952 206.715 671,364
Sep 15 2020 210.95 5.41 2.63% 208.13 211.83 205.9815 617,317
Sep 14 2020 205.54 5.30 2.65% 202.70 206.68 201.80 612,228
Sep 11 2020 200.24 -3.04 -1.5% 205.55 207.055 198.5201 750,720
Sep 10 2020 203.28 -2.05 -1.0% 205.84 209.11 202.13 681,431
Sep 09 2020 205.33 6.34 3.19% 203.23 206.805 199.16 726,739
Sep 08 2020 198.99 -9.99 -4.78% 202.95 206.08 198.47 1,420,647
Sep 04 2020 208.98 -5.81 -2.7% 213.50 215.51 202.85 1,080,293
Sep 03 2020 214.79 -14.57 -6.35% 226.33 228.37 212.76 1,137,228
Sep 02 2020 229.36 4.02 1.78% 226.66 230.12 223.23 704,969
Sep 01 2020 225.34 4.04 1.83% 221.30 226.21 220.24 673,167
Aug 31 2020 221.30 1.81 0.82% 219.17 222.03 218.355 976,120
Aug 28 2020 219.49 2.32 1.07% 217.30 219.89 216.79 620,851
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.