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

Synopsys (SNPS) Historical Prices

Compare
4,019 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
507.14
515.08
504.36
511.79
511.79
+2.59%
1,252,201
0.97
May 23, 2025
495.32
501.97
493.73
498.85
498.85
-0.92%
670,213
0.51
May 22, 2025
500.74
506.59
497.12
503.48
503.48
+0.40%
774,906
0.59
May 21, 2025
507.22
514.02
501.28
501.46
501.46
-2.74%
866,234
0.65
May 20, 2025
512.50
515.73
508.00
515.61
515.61
-0.08%
740,820
0.55
May 19, 2025
507.50
518.47
504.14
516.01
516.01
+0.31%
848,761
0.63
May 16, 2025
514.48
516.67
509.74
514.43
514.43
>-0.01%
948,144
0.70
May 15, 2025
516.63
521.10
512.19
514.48
514.48
-0.61%
826,697
0.61
May 14, 2025
512.36
518.08
512.36
517.66
517.66
+0.38%
881,661
0.65
May 13, 2025
506.58
516.58
505.58
515.71
515.71
+2.00%
823,434
0.61
May 12, 2025
503.66
506.66
497.05
505.59
505.59
+4.70%
1,099,988
0.82
May 09, 2025
487.11
487.84
479.04
482.90
482.90
-0.33%
571,662
0.42
May 08, 2025
485.00
491.32
482.72
484.50
484.50
+0.82%
1,011,946
0.75
May 07, 2025
474.15
483.86
473.11
480.54
480.54
+1.48%
899,671
0.67
May 06, 2025
468.76
478.54
467.86
473.55
473.55
-0.81%
834,409
0.62
May 05, 2025
469.17
482.87
465.59
477.41
477.41
+1.09%
1,074,753
0.81
May 02, 2025
469.85
476.44
467.59
472.28
472.28
+2.81%
1,294,009
0.97
May 01, 2025
462.47
467.73
457.70
459.36
459.36
+0.08%
1,137,680
0.86
Apr 30, 2025
449.67
460.71
448.65
459.01
459.01
-0.38%
1,339,198
1.02
Apr 29, 2025
445.83
462.43
444.24
460.77
460.77
+3.78%
1,415,418
1.07
Apr 28, 2025
444.39
447.46
436.88
443.97
443.97
-0.59%
1,117,134
0.84
Apr 25, 2025
435.64
447.31
433.31
446.62
446.62
+1.76%
1,032,145
0.78
Apr 24, 2025
426.16
440.19
423.00
438.90
438.90
+3.95%
1,093,021
0.82
Apr 23, 2025
432.34
441.38
420.17
422.23
422.23
+2.14%
1,008,147
0.75
Apr 22, 2025
407.69
417.16
402.86
413.40
413.40
+2.74%
946,540
0.71
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
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