tiprankstipranks
Trending News
More News >
Synopsys (SNPS)
:SNPS
US Market

Synopsys (SNPS) Historical Prices

Compare
3,967 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 21, 2025
406.26
407.29
396.03
402.36
402.36
-2.65%
901,557
0.67
Apr 17, 2025
421.38
421.78
412.10
413.32
413.32
-0.56%
1,002,463
0.74
Apr 16, 2025
416.19
423.56
408.62
415.65
415.65
-2.35%
1,064,375
0.79
Apr 15, 2025
423.09
430.32
422.23
425.65
425.65
+0.87%
1,016,070
0.75
Apr 14, 2025
428.90
430.55
416.00
421.98
421.98
+0.18%
1,119,621
0.83
Apr 11, 2025
407.07
425.71
402.83
421.21
421.21
+3.52%
1,745,748
1.31
Apr 10, 2025
415.32
417.73
391.61
406.89
406.89
-5.09%
1,537,540
1.15
Apr 09, 2025
380.88
432.54
375.97
428.70
428.70
+12.35%
2,146,094
1.63
Apr 08, 2025
391.39
403.19
376.23
381.59
381.59
+0.18%
2,191,495
1.69
Apr 07, 2025
375.96
402.00
365.74
380.90
380.90
-1.86%
3,060,221
2.43
Apr 04, 2025
403.00
408.94
387.41
388.13
388.13
-7.09%
2,513,548
2.04
Apr 03, 2025
417.68
421.13
404.08
417.76
417.76
-4.74%
2,132,444
1.76
Apr 02, 2025
426.16
443.62
425.00
438.55
438.55
+0.60%
1,111,152
0.92
Apr 01, 2025
430.11
436.72
423.17
435.94
435.94
+1.65%
986,032
0.82
Mar 31, 2025
429.02
431.69
423.08
428.85
428.85
-2.08%
1,371,426
1.16
Mar 28, 2025
446.92
448.05
437.06
437.95
437.95
-1.86%
941,719
0.80
Mar 27, 2025
445.48
450.58
440.43
446.23
446.23
-0.82%
699,038
0.59
Mar 26, 2025
454.35
460.44
447.11
449.90
449.90
-1.60%
749,428
0.62
Mar 25, 2025
457.43
458.64
453.71
457.23
457.23
-0.12%
759,070
0.63
Mar 24, 2025
456.82
464.22
455.54
457.77
457.77
+2.04%
974,180
0.80
Mar 21, 2025
441.20
454.61
438.12
448.60
448.60
-0.31%
3,362,302
2.84
Mar 20, 2025
446.89
453.93
443.19
449.99
449.99
-0.06%
810,419
0.68
Mar 19, 2025
447.18
455.49
440.82
450.28
450.28
+0.51%
1,108,452
0.93
Mar 18, 2025
448.81
454.59
445.02
447.99
447.99
-1.22%
1,020,073
0.86
Mar 17, 2025
445.00
460.81
440.00
453.51
453.51
+1.63%
1,488,895
1.26
Mar 14, 2025
433.05
447.98
433.05
446.23
446.23
+4.12%
1,117,988
0.94
Mar 13, 2025
431.63
439.44
425.73
428.58
428.58
-0.90%
1,541,333
1.29
Mar 12, 2025
442.23
449.74
431.85
432.46
432.46
+0.41%
1,900,097
1.58
Mar 11, 2025
431.03
440.52
427.73
430.68
430.68
+0.19%
1,588,508
1.26
Mar 10, 2025
437.40
441.58
427.30
429.85
429.85
-4.66%
1,713,726
1.36
Mar 07, 2025
443.26
452.54
433.50
450.88
450.88
+1.16%
1,119,376
0.89
Mar 06, 2025
439.00
450.36
435.84
445.73
445.73
-0.50%
1,524,673
1.23
Mar 05, 2025
437.32
451.29
433.91
447.96
447.96
+0.56%
1,274,126
1.03
Mar 04, 2025
440.37
451.97
429.77
445.47
445.47
+0.50%
1,641,296
1.35
Mar 03, 2025
463.57
467.73
442.29
443.26
443.26
-3.07%
2,102,310
1.76
Feb 28, 2025
462.29
463.48
448.11
457.28
457.28
+0.57%
1,581,756
1.33
Feb 27, 2025
481.50
488.00
454.05
454.71
454.71
-3.35%
2,037,308
1.74
Feb 26, 2025
465.00
476.71
462.25
470.46
470.46
+2.73%
1,540,316
1.33
Feb 25, 2025
467.64
469.27
457.00
457.95
457.95
-2.58%
1,867,314
1.64
Feb 24, 2025
479.28
481.13
465.00
470.08
470.08
-1.00%
1,373,967
1.22
Feb 21, 2025
493.74
493.74
472.74
474.84
474.84
-3.87%
1,371,042
1.22
Feb 20, 2025
502.41
505.17
493.48
493.97
493.97
-1.40%
1,271,057
1.14
Feb 19, 2025
521.27
521.27
486.57
500.98
500.98
-4.58%
2,417,929
2.22
Feb 18, 2025
527.96
528.00
516.07
525.00
525.00
+0.47%
1,119,013
1.03
Feb 14, 2025
527.36
527.66
519.41
522.53
522.53
-1.09%
943,782
0.88
Feb 13, 2025
509.71
529.37
508.31
528.29
528.29
+3.65%
1,049,392
0.98
Feb 12, 2025
513.58
517.72
507.95
509.71
509.71
-3.67%
979,955
0.92
Feb 11, 2025
526.81
530.03
524.58
529.14
529.14
-0.41%
431,565
0.40
Feb 10, 2025
527.85
536.21
526.27
531.33
531.33
+1.05%
769,141
0.71
Feb 07, 2025
536.00
545.65
522.00
525.82
525.82
-1.38%
703,270
0.65
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis