Synopsys Inc (SNPS) Historical Stock Data
536.94 ↑13.56 (2.59%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SNPS is down -0.41% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 528.78 | 536.94 | ↑$8.16 (1.54%) | 528.50 | 540.40 | 855.21K |
| 2024-05-02 | 524.36 | 523.38 | ↓$0.98 (-0.19%) | 512.12 | 527.14 | 1.09M |
| 2024-05-01 | 528.17 | 522.18 | ↓$5.99 (-1.13%) | 519.62 | 534.05 | 746.55K |
| 2024-04-30 | 542.55 | 530.59 | ↓$11.96 (-2.20%) | 530.59 | 543.96 | 741.24K |
| 2024-04-29 | 545.15 | 544.76 | ↓$0.39 (-0.07%) | 540.53 | 548.83 | 647.51K |
| 2024-04-26 | 529.48 | 543.66 | ↑$14.18 (2.68%) | 529.48 | 548.77 | 1M |
| 2024-04-25 | 523.26 | 530.11 | ↑$6.85 (1.31%) | 518.80 | 534.14 | 0.92M |
| 2024-04-24 | 533.19 | 527.52 | ↓$5.67 (-1.06%) | 527.28 | 540.73 | 1.43M |
| 2024-04-23 | 510.77 | 527.50 | ↑$16.73 (3.28%) | 510.77 | 531.73 | 1.49M |
| 2024-04-22 | 513.08 | 515.49 | ↑$2.41 (0.47%) | 510.75 | 518.77 | 0.97M |
| 2024-04-19 | 518.90 | 510.71 | ↓$8.19 (-1.58%) | 508.19 | 522.62 | 1.19M |
| 2024-04-18 | 529.39 | 519.71 | ↓$9.68 (-1.83%) | 517.06 | 530.00 | 1.18M |
| 2024-04-17 | 542.16 | 527.58 | ↓$14.58 (-2.69%) | 525.77 | 546.67 | 1.12M |
| 2024-04-16 | 542.45 | 541.09 | ↓$1.36 (-0.25%) | 539.18 | 544.56 | 897.43K |
| 2024-04-15 | 567.91 | 543.91 | ↓$24.00 (-4.23%) | 541.39 | 567.91 | 0.94M |
| 2024-04-12 | 553.27 | 557.16 | ↑$3.89 (0.70%) | 550.19 | 560.52 | 810.74K |
| 2024-04-11 | 560.46 | 561.97 | ↑$1.51 (0.27%) | 554.38 | 563.73 | 0.91M |
| 2024-04-10 | 559.69 | 561.23 | ↑$1.54 (0.28%) | 557.40 | 564.00 | 780.01K |
| 2024-04-09 | 582.49 | 568.99 | ↓$13.50 (-2.32%) | 567.15 | 583.24 | 1.04M |
| 2024-04-08 | 575.40 | 576.36 | ↑$0.96 (0.17%) | 566.46 | 577.87 | 605.56K |
| 2024-04-05 | 571.02 | 575.45 | ↑$4.43 (0.78%) | 570.08 | 578.90 | 773.78K |
| 2024-04-04 | 590.00 | 567.11 | ↓$22.89 (-3.88%) | 567.02 | 592.71 | 0.98M |
| 2024-04-03 | 565.98 | 578.87 | ↑$12.89 (2.28%) | 565.98 | 580.83 | 758.48K |
| 2024-04-02 | 567.00 | 569.82 | ↑$2.82 (0.50%) | 563.63 | 571.91 | 739.42K |
| 2024-04-01 | 578.07 | 576.89 | ↓$1.18 (-0.20%) | 571.72 | 582.67 | 609.28K |
| 2024-03-28 | 576.12 | 571.50 | ↓$4.62 (-0.80%) | 570.00 | 577.00 | 1M |
| 2024-03-27 | 587.64 | 573.35 | ↓$14.29 (-2.43%) | 570.51 | 588.12 | 870.98K |
| 2024-03-26 | 584.88 | 584.32 | ↓$0.56 (-0.10%) | 584.00 | 591.27 | 1.02M |
| 2024-03-25 | 586.90 | 584.32 | ↓$2.58 (-0.44%) | 580.65 | 588.13 | 1.33M |
| 2024-03-22 | 601.00 | 594.20 | ↓$6.80 (-1.13%) | 588.28 | 604.91 | 1.24M |
Create an account or log in to view more rows.
$SNPS love this stock!!!!
$SNPS let’s buy NOW!!!
$SNPS hold
$SNPS has just been halted from trading.
$SNPS we all speculate but nobody knows what going to happen.
$SNPS it begins tomorrow
$SNPS Now I'm worried....
$SNPS choo choo
$SNPS today will be a nice green day LFG!!!
$SNPS When in doubt...