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

Synopsys (SNPS) Historical Prices

Compare
4,125 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
552.38
554.43
544.06
550.95
550.95
-0.10%
840,004
0.63
Jul 08, 2025
540.67
552.35
538.98
551.51
551.51
+2.79%
1,314,790
0.97
Jul 07, 2025
544.11
545.08
534.34
536.52
536.52
-2.23%
1,391,033
1.02
Jul 03, 2025
544.70
555.00
536.35
548.74
548.74
+4.90%
2,020,024
1.50
Jul 02, 2025
517.18
526.09
514.00
523.11
523.11
+0.25%
979,181
0.73
Jul 01, 2025
509.22
522.85
506.08
521.78
521.78
+1.77%
1,512,846
1.12
Jun 30, 2025
505.89
517.40
503.92
512.68
512.68
+2.00%
1,343,857
1.00
Jun 27, 2025
500.01
521.69
500.01
502.63
502.63
+1.40%
2,153,612
1.64
Jun 26, 2025
489.01
496.71
486.06
495.70
495.70
+1.73%
1,018,307
0.78
Jun 25, 2025
478.98
487.68
474.00
487.27
487.27
+1.73%
867,866
0.66
Jun 24, 2025
474.30
481.00
472.56
478.98
478.98
+1.70%
866,095
0.66
Jun 23, 2025
468.89
474.20
460.89
470.98
470.98
+0.10%
897,324
0.66
Jun 20, 2025
480.00
482.53
468.54
470.53
470.53
-0.65%
1,511,213
1.13
Jun 18, 2025
473.33
478.49
468.76
473.62
473.62
-0.37%
1,040,704
0.78
Jun 17, 2025
477.81
484.53
473.82
475.40
475.40
-0.84%
765,859
0.57
Jun 16, 2025
480.50
482.83
473.75
479.41
479.41
+0.11%
1,386,481
1.03
Jun 13, 2025
486.44
488.65
477.53
478.86
478.86
-3.26%
1,162,636
0.86
Jun 12, 2025
497.26
500.89
494.72
494.99
494.99
-1.15%
867,947
0.64
Jun 11, 2025
503.25
505.98
498.24
500.73
500.73
-0.73%
1,105,065
0.81
Jun 10, 2025
495.77
504.53
493.28
504.40
504.40
+1.74%
1,085,136
0.79
Jun 09, 2025
503.88
512.00
495.01
495.77
495.77
+2.01%
1,612,342
1.17
Jun 06, 2025
486.32
490.76
482.48
486.00
486.00
+0.79%
943,237
0.68
Jun 05, 2025
475.60
490.67
472.88
482.20
482.20
+1.90%
1,677,124
1.22
Jun 04, 2025
467.32
474.22
463.60
473.19
473.19
+1.49%
972,566
0.70
Jun 03, 2025
464.56
471.96
461.12
466.26
466.26
+0.02%
1,295,322
0.93
Jun 02, 2025
459.92
466.46
452.49
466.15
466.15
+0.47%
1,299,357
0.93
May 30, 2025
450.36
465.76
447.48
463.98
463.98
+1.98%
3,356,647
2.44
May 29, 2025
473.00
487.99
437.69
454.99
454.99
-1.61%
4,315,286
3.23
May 28, 2025
511.02
514.99
445.00
462.43
462.43
-9.64%
4,806,214
3.74
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
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