Synopsys Inc (SYP)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.65 | -2.40255722829 | 484.9 | 498.6 | 460.05 | 818 | 483.27573979 | DE |
| 4 | -70.75 | -13.0055147059 | 544 | 564.5 | 460.05 | 1426 | 499.29075327 | DE |
| 12 | 13.05 | 2.83572359844 | 460.2 | 564.5 | 443.3 | 1018 | 496.31892851 | DE |
| 26 | -91.85 | -16.2537603964 | 565.1 | 575.29999 | 414.75 | 953 | 489.79522651 | DE |
| 52 | -0.55 | -0.116082735331 | 473.8 | 586.1 | 414.75 | 1136 | 503.65377619 | DE |
| 156 | 147.55 | 45.302425545 | 325.7 | 586.1 | 243.1 | 503 | 478.88997744 | DE |
| 260 | 347.15 | 275.297383029 | 126.1 | 586.1 | 99 | 335 | 456.35353806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 473.45 | -3.05 | -0.64 | 475 | 480.25 | 460.05 | 1189 |
| 1734643620 | 476.5 | -2 | -0.42 | 475.05 | 487.9 | 474 | 581 |
| 1734557220 | 478.5 | -10.4 | -2.13 | 486.4 | 494.8 | 477.5 | 465 |
| 1734470820 | 488.9 | -8.55 | -1.72 | 495.55 | 498.5 | 486 | 987 |
| 1734384420 | 497.45 | 12.35 | 2.55 | 484.9 | 498.6 | 481.2 | 867 |
| 1734125220 | 485.1 | -4.9 | -1.00 | 490.95 | 490.95 | 476.55 | 796 |
| 1734038820 | 490 | 1 | 0.20 | 487.75 | 490.65 | 483 | 663 |
| 1733952420 | 489 | 12.3 | 2.58 | 479.7 | 490.95 | 479.5 | 907 |
| 1733866020 | 476.7 | -3.8 | -0.79 | 482.25 | 486 | 471.55 | 1802 |
| 1733779620 | 480.5 | -9 | -1.84 | 490.9 | 491.95 | 478.15 | 1229 |
| 1733520420 | 489.5 | 3.6 | 0.74 | 487.05 | 500.7 | 486.05 | 4576 |
| 1733434020 | 485.9 | -75.5 | -13.45 | 516.5 | 527.2 | 485.6 | 6959 |
| 1733347620 | 561.4 | 21 | 3.89 | 543.9 | 564.5 | 543.9 | 1633 |
| 1733261220 | 540.4 | 0.8 | 0.15 | 542.1 | 542.1 | 532.6 | 851 |
| 1733174820 | 539.6 | 11.6 | 2.20 | 527.9 | 539.79999 | 526 | 819 |
| 1732915620 | 528 | 1.9 | 0.36 | 523.1 | 534.79999 | 517 | 327 |
| 1732829220 | 526.1 | 6 | 1.15 | 519.7 | 529 | 519.7 | 336 |
| 1732742820 | 520.1 | -7.9 | -1.50 | 529.29999 | 529.29999 | 516 | 877 |
| 1732656420 | 528 | -6.9 | -1.29 | 538.4 | 538.4 | 526.5 | 1000 |
| 1732570020 | 534.9 | -8.4 | -1.55 | 544 | 549.9 | 531.6 | 1665 |
| 1732310820 | 543.29999 | 11.6 | 2.18 | 533.79999 | 544.1 | 530.4 | 537 |
| 1732224420 | 531.7 | 21.8 | 4.28 | 510.4 | 534.6 | 510.4 | 1659 |
| 1732138020 | 509.9 | 8.6 | 1.72 | 505.1 | 512.5 | 501.5 | 923 |
| 1732051620 | 501.3 | 6.5 | 1.31 | 496.9 | 502.8 | 482 | 717 |
| 1731965220 | 494.8 | 0.9 | 0.18 | 498.95 | 502.2 | 491.7 | 1511 |
| 1731705960 | 493.9 | -23.9 | -4.62 | 520 | 530 | 493.9 | 2073 |
| 1731619560 | 517.79999 | -10.2 | -1.93 | 530.5 | 533 | 515.4 | 405 |
| 1731533160 | 528 | 5.7 | 1.09 | 521.2 | 536.7 | 517.7 | 1261 |
| 1731446820 | 522.29999 | 0.8 | 0.15 | 525.4 | 526.9 | 516.4 | 614 |
| 1731360420 | 521.5 | -1.9 | -0.36 | 527 | 529.9 | 520 | 720 |
| 1731101220 | 523.4 | -5.2 | -0.98 | 531.5 | 534.6 | 523.4 | 906 |
| 1731014760 | 528.6 | 11.4 | 2.20 | 515.2 | 528.79999 | 514.5 | 2054 |
| 1730928360 | 517.2 | 35.2 | 7.30 | 493.05 | 517.2 | 493.05 | 1809 |
| 1730841960 | 482 | 1.45 | 0.30 | 482 | 487.1 | 480 | 504 |
| 1730755560 | 480.55 | 1 | 0.21 | 480 | 483.25 | 474.05 | 360 |
| 1730496360 | 479.55 | 7.05 | 1.49 | 476.4 | 480 | 473.2 | 444 |
| 1730409960 | 472.5 | -22.7 | -4.58 | 487.7 | 490.9 | 472.5 | 467 |
| 1730323560 | 495.2 | 4.55 | 0.93 | 491.05 | 495.2 | 485.15 | 684 |
| 1730237160 | 490.65 | 21.25 | 4.53 | 467.65 | 491.65 | 466.5 | 790 |
| 1730150760 | 469.4 | 3.65 | 0.78 | 466.25 | 475.5 | 458.6 | 802 |
| 1729888020 | 465.75 | 8.2 | 1.79 | 456.65 | 467.25 | 456.65 | 655 |
| 1729801560 | 457.55 | 1.3 | 0.28 | 460 | 461.6 | 455.55 | 492 |
| 1729715160 | 456.25 | -7.3 | -1.57 | 463.1 | 466.5 | 454.1 | 451 |
| 1729628760 | 463.55 | -3.7 | -0.79 | 466.8 | 468.25 | 458.05 | 395 |
| 1729542360 | 467.25 | 3.4 | 0.73 | 464.6 | 468.85 | 461.2 | 470 |
| 1729283160 | 463.85 | -3.2 | -0.69 | 467.15 | 472.95 | 463 | 878 |
| 1729196760 | 467.05 | 4 | 0.86 | 460.65 | 475.8 | 460.65 | 682 |
| 1729110360 | 463.05 | -12.5 | -2.63 | 477.3 | 479.85 | 456.75 | 882 |
| 1729023960 | 475.55 | -25.35 | -5.06 | 500.4 | 503.5 | 475.55 | 910 |
| 1728937620 | 500.9 | 6.8 | 1.38 | 495.45 | 502.2 | 493.6 | 1030 |
| 1728678360 | 494.1 | 6 | 1.23 | 488.6 | 494.25 | 485.05 | 1762 |
| 1728591960 | 488.1 | 3.4 | 0.70 | 483.9 | 490.4 | 480.6 | 542 |
| 1728505560 | 484.7 | 13.3 | 2.82 | 471.5 | 484.7 | 468.25 | 761 |
| 1728419160 | 471.4 | 21.95 | 4.88 | 450.05 | 471.4 | 448.65 | 593 |
| 1728332760 | 449.45 | -5.9 | -1.30 | 453.35 | 455.7 | 448.5 | 284 |
| 1728073560 | 455.35 | 9.35 | 2.10 | 448.5 | 461.85 | 448.5 | 588 |
| 1727987220 | 446 | -10.35 | -2.27 | 450.6 | 452.2 | 446 | 357 |
| 1727900820 | 456.35 | 6.05 | 1.34 | 447.85 | 457.65 | 444.9 | 468 |
| 1727814420 | 450.3 | -5.4 | -1.18 | 452.65 | 457.25 | 443.3 | 676 |
| 1727728020 | 455.7 | -3.2 | -0.70 | 460.2 | 460.25 | 452.25 | 434 |
| 1727468760 | 458.9 | 0.75 | 0.16 | 460.75 | 462 | 457.65 | 329 |
| 1727382360 | 458.15 | 2 | 0.44 | 462.5 | 469.6 | 458.15 | 746 |
| 1727295960 | 456.15 | 3.15 | 0.70 | 449.9 | 458.4 | 449.9 | 267 |
| 1727209560 | 453 | -2.05 | -0.45 | 457.7 | 457.95 | 445.3 | 305 |
| 1727123160 | 455.05 | 2.8 | 0.62 | 457.1 | 458.4 | 453.6 | 220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
