Synopsys Inc (SNPS) Historical Stock Data
570.19 ↑4.26 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNPS is up 0.31% a day on average. There have been 18 days where Synopsys Inc closed green and 12 days where SNPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 560.36 | 570.19 | ↑$9.83 (1.75%) | 559.21 | 570.79 | 765.60K |
| 2024-12-02 | 555.93 | 565.93 | ↑$10.00 (1.80%) | 554.84 | 566.94 | 742.61K |
| 2024-11-29 | 548.14 | 558.49 | ↑$10.35 (1.89%) | 547.17 | 565.27 | 598.56K |
| 2024-11-27 | 552.73 | 547.74 | ↓$4.99 (-0.90%) | 542.89 | 552.73 | 771.60K |
| 2024-11-26 | 562.65 | 553.95 | ↓$8.70 (-1.55%) | 549.58 | 562.81 | 767.68K |
| 2024-11-25 | 569.41 | 561.87 | ↓$7.54 (-1.32%) | 557.62 | 570.28 | 0.92M |
| 2024-11-22 | 557.88 | 565.07 | ↑$7.19 (1.29%) | 555.81 | 568.41 | 899.39K |
| 2024-11-21 | 549.06 | 557.94 | ↑$8.88 (1.62%) | 543.54 | 560.55 | 864.64K |
| 2024-11-20 | 535.85 | 541.56 | ↑$5.71 (1.07%) | 528.60 | 542.16 | 734.47K |
| 2024-11-19 | 516.85 | 534.02 | ↑$17.17 (3.32%) | 515.00 | 535.00 | 571.56K |
| 2024-11-18 | 523.68 | 523.98 | ↑$0.30 (0.06%) | 518.92 | 530.98 | 895.23K |
| 2024-11-15 | 542.14 | 520.75 | ↓$21.39 (-3.95%) | 519.66 | 542.14 | 1.03M |
| 2024-11-14 | 555.18 | 548.31 | ↓$6.87 (-1.24%) | 541.66 | 557.41 | 796.20K |
| 2024-11-13 | 550.26 | 557.96 | ↑$7.70 (1.40%) | 550.08 | 567.01 | 635.92K |
| 2024-11-12 | 551.30 | 553.47 | ↑$2.17 (0.39%) | 548.74 | 555.87 | 607.20K |
| 2024-11-11 | 559.50 | 556.26 | ↓$3.24 (-0.58%) | 553.29 | 561.55 | 617.52K |
| 2024-11-08 | 573.84 | 561.55 | ↓$12.29 (-2.14%) | 559.90 | 573.84 | 0.97M |
| 2024-11-07 | 560.00 | 573.59 | ↑$13.59 (2.43%) | 557.82 | 574.64 | 1.11M |
| 2024-11-06 | 536.40 | 553.15 | ↑$16.75 (3.12%) | 534.29 | 554.84 | 1.32M |
| 2024-11-05 | 527.35 | 521.98 | ↓$5.37 (-1.02%) | 521.15 | 532.36 | 627.60K |
| 2024-11-04 | 521.60 | 524.52 | ↑$2.92 (0.56%) | 516.98 | 527.25 | 583.01K |
| 2024-11-01 | 508.83 | 518.40 | ↑$9.57 (1.88%) | 508.83 | 521.60 | 0.90M |
| 2024-10-31 | 531.97 | 513.61 | ↓$18.36 (-3.45%) | 512.83 | 531.97 | 1.21M |
| 2024-10-30 | 526.20 | 536.42 | ↑$10.22 (1.94%) | 523.28 | 536.87 | 1.24M |
| 2024-10-29 | 511.00 | 529.21 | ↑$18.21 (3.56%) | 509.35 | 531.38 | 1.27M |
| 2024-10-28 | 505.16 | 496.18 | ↓$8.98 (-1.78%) | 495.91 | 505.21 | 638.12K |
| 2024-10-25 | 500.22 | 501.58 | ↑$1.36 (0.27%) | 498.63 | 508.36 | 639.86K |
| 2024-10-24 | 497.07 | 495.25 | ↓$1.82 (-0.37%) | 491.12 | 500.65 | 662.09K |
| 2024-10-23 | 498.14 | 493.41 | ↓$4.73 (-0.95%) | 489.77 | 502.42 | 653.01K |
| 2024-10-22 | 500.90 | 502.41 | ↑$1.51 (0.30%) | 495.39 | 503.55 | 771.01K |
Create an account or log in to view more rows.
$SNPS lol who sold
$SNPS holding and buying these dips is so easy.
$SNPS not good
$SNPS Good morning traders
$SNPS the bulls in here
$SNPS -
Buy
buy
buy!
$SNPS the FOMO will be epic
$SNPS love this stock!!!!
$SNPS let’s buy NOW!!!
$SNPS hold