Synopsys Inc (SNPS) Historical Stock Data
437.95 ↓8.28 (-1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNPS is down -0.58% a day on average. There have been 12 days where Synopsys Inc closed green and 18 days where SNPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 446.92 | 437.95 | ↓$8.97 (-2.01%) | 437.06 | 448.05 | 0.94M |
| 2025-03-27 | 445.48 | 446.23 | ↑$0.75 (0.17%) | 440.43 | 450.58 | 699.03K |
| 2025-03-26 | 454.35 | 449.90 | ↓$4.45 (-0.98%) | 447.11 | 460.44 | 749.20K |
| 2025-03-25 | 457.43 | 457.23 | ↓$0.20 (-0.04%) | 453.71 | 458.64 | 759.04K |
| 2025-03-24 | 456.82 | 457.77 | ↑$0.95 (0.21%) | 455.54 | 464.22 | 0.97M |
| 2025-03-21 | 441.20 | 448.60 | ↑$7.40 (1.68%) | 438.12 | 454.61 | 3.36M |
| 2025-03-20 | 446.89 | 449.99 | ↑$3.10 (0.69%) | 443.19 | 453.93 | 810.41K |
| 2025-03-19 | 447.18 | 450.28 | ↑$3.10 (0.69%) | 440.82 | 455.49 | 1.11M |
| 2025-03-18 | 448.81 | 447.99 | ↓$0.82 (-0.18%) | 445.02 | 454.59 | 1.02M |
| 2025-03-17 | 445.00 | 453.51 | ↑$8.51 (1.91%) | 440.00 | 460.81 | 1.49M |
| 2025-03-14 | 433.05 | 446.23 | ↑$13.18 (3.04%) | 433.05 | 447.98 | 1.12M |
| 2025-03-13 | 431.63 | 428.58 | ↓$3.05 (-0.71%) | 425.73 | 439.44 | 1.54M |
| 2025-03-12 | 442.23 | 432.46 | ↓$9.77 (-2.21%) | 431.85 | 449.74 | 1.90M |
| 2025-03-11 | 431.03 | 430.68 | ↓$0.35 (-0.08%) | 427.73 | 440.52 | 1.59M |
| 2025-03-10 | 437.40 | 429.85 | ↓$7.55 (-1.73%) | 427.30 | 441.58 | 1.71M |
| 2025-03-07 | 443.26 | 450.88 | ↑$7.62 (1.72%) | 433.50 | 452.54 | 1.12M |
| 2025-03-06 | 439.00 | 445.73 | ↑$6.73 (1.53%) | 435.84 | 450.36 | 1.52M |
| 2025-03-05 | 437.32 | 447.96 | ↑$10.64 (2.43%) | 433.91 | 451.29 | 1.27M |
| 2025-03-04 | 440.37 | 445.47 | ↑$5.10 (1.16%) | 429.77 | 451.97 | 1.64M |
| 2025-03-03 | 463.57 | 443.26 | ↓$20.31 (-4.38%) | 442.29 | 467.73 | 2.10M |
| 2025-02-28 | 462.29 | 457.28 | ↓$5.01 (-1.08%) | 448.11 | 463.48 | 1.58M |
| 2025-02-27 | 481.50 | 454.71 | ↓$26.79 (-5.56%) | 454.05 | 488.00 | 2.04M |
| 2025-02-26 | 465.00 | 470.46 | ↑$5.46 (1.17%) | 462.25 | 476.71 | 1.54M |
| 2025-02-25 | 467.64 | 457.95 | ↓$9.69 (-2.07%) | 457.00 | 469.27 | 1.87M |
| 2025-02-24 | 479.28 | 470.08 | ↓$9.20 (-1.92%) | 465.00 | 481.13 | 1.37M |
| 2025-02-21 | 493.74 | 474.84 | ↓$18.90 (-3.83%) | 472.74 | 493.74 | 1.37M |
| 2025-02-20 | 502.41 | 493.97 | ↓$8.44 (-1.68%) | 493.48 | 505.17 | 1.27M |
| 2025-02-19 | 521.27 | 500.98 | ↓$20.29 (-3.89%) | 486.57 | 521.27 | 2.42M |
| 2025-02-18 | 527.96 | 525.00 | ↓$2.96 (-0.56%) | 516.07 | 528.00 | 1.12M |
| 2025-02-14 | 527.36 | 522.53 | ↓$4.83 (-0.92%) | 519.41 | 527.66 | 0.94M |
Create an account or log in to view more rows.
$SNPS bull trap confirmed
$SNPS we always finish green after a red week. Less go!
$SNPS what happened
$SNPS I hate this company.
$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!