SNPS

Synopsys Historical Data

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 Last Traded
2.53 0.9% 283.69 17:00:06
Open Price Low Price High Price Close Price Prev Close
282.37 281.84 284.49 283.69 281.16
more quote information »

SNPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week277.73286.11274.88281.35576,7025.962.15%
1 Month276.24286.11272.18278.69660,9817.452.7%
3 Months240.69286.11225.02258.97833,39143.0017.87%
6 Months257.50300.91217.69253.16908,40126.1910.17%
1 Year196.65300.91190.50240.65823,58987.0444.26%
3 Years92.39300.9179.00156.491,009,453191.30207.06%
5 Years54.02300.9153.53126.74969,520229.67425.16%

SNPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 283.69 2.53 0.9% 282.37 284.49 281.84 524,327
Jul 27 2021 281.16 -2.73 -0.96% 283.95 284.11 277.22 528,869
Jul 26 2021 283.89 -1.18 -0.41% 284.35 286.03 282.91 498,673
Jul 23 2021 285.07 3.47 1.23% 282.94 286.11 281.49 401,357
Jul 22 2021 281.60 3.38 1.21% 278.90 282.22 278.055 558,562
Jul 21 2021 278.22 0.33 0.12% 277.73 278.26 274.88 896,051
Jul 20 2021 277.89 3.41 1.24% 275.25 279.62 273.28 893,454
Jul 19 2021 274.48 -2.08 -0.75% 273.88 275.06 272.18 819,385
Jul 16 2021 276.56 -1.12 -0.4% 277.50 279.77 276.20 457,965
Jul 15 2021 277.68 -1.40 -0.5% 280.06 280.06 276.19 716,476
Jul 14 2021 279.08 0.99 0.36% 279.72 281.12 277.64 753,358
Jul 13 2021 278.09 -0.47 -0.17% 278.50 279.54 276.97 595,024
Jul 12 2021 278.56 -2.19 -0.78% 282.03 283.09 277.74 458,233
Jul 09 2021 280.75 1.89 0.68% 279.11 281.34 276.3274 478,536
Jul 08 2021 278.86 -1.00 -0.36% 276.66 280.03 275.36 866,430
Jul 07 2021 279.86 0.57 0.2% 281.29 282.465 276.82 544,039
Jul 06 2021 279.29 0.13 0.05% 279.95 281.19 275.95 685,440
Jul 02 2021 279.16 2.05 0.74% 279.00 280.96 278.89 535,874
Jul 01 2021 277.11 1.32 0.48% 276.61 278.10 274.89 1,011,544
Jun 30 2021 275.79 -0.39 -0.14% 276.24 277.53 274.02 859,362
Jun 29 2021 276.18 2.15 0.78% 271.58 276.28 270.68 474,178
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.