Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Synopsys, Inc. - Common Stock (NQ:SNPS)

488.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 488.75 495.72 484.50 488.78 2,017,119 -4.61(-0.93%)
Sep 30, 2025 482.05 495.21 480.79 493.39 2,649,043 +11.78(+2.45%)
Sep 29, 2025 488.00 491.96 478.28 481.61 2,904,779 -6.15(-1.26%)
Sep 26, 2025 477.14 493.00 477.14 487.76 2,535,467 +0.56(+0.11%)
Sep 25, 2025 462.50 487.58 462.00 487.20 3,646,712 +19.11(+4.08%)
Sep 24, 2025 491.00 491.32 464.24 468.09 4,024,488 -22.23(-4.53%)
Sep 23, 2025 511.45 513.00 488.58 490.32 3,516,471 -24.47(-4.75%)
Sep 22, 2025 490.00 515.64 481.46 514.79 4,831,407 +19.29(+3.89%)
Sep 19, 2025 479.00 498.05 475.28 495.50 6,103,030 +15.39(+3.21%)
Sep 18, 2025 460.00 483.24 448.00 480.11 8,238,404 +54.71(+12.86%)
Sep 17, 2025 425.00 429.25 417.51 425.40 3,079,910 -0.57(-0.13%)
Sep 16, 2025 420.55 427.37 417.00 425.97 3,004,823 +6.77(+1.61%)
Sep 15, 2025 431.50 433.99 416.79 419.20 4,426,147 -6.00(-1.41%)
Sep 12, 2025 443.82 444.19 421.94 425.20 6,692,263 -12.90(-2.94%)
Sep 11, 2025 415.96 439.68 405.50 438.10 15,265,424 +50.32(+12.98%)
Sep 10, 2025 427.80 429.64 380.84 387.78 21,146,776 -216.59(-35.84%)
Sep 09, 2025 610.94 614.89 602.50 604.37 2,218,523 -4.71(-0.77%)
Sep 08, 2025 600.92 615.79 599.22 609.08 1,729,030 +10.94(+1.83%)
Sep 05, 2025 609.77 615.75 594.61 598.14 1,389,123 -3.82(-0.63%)
Sep 04, 2025 591.99 602.85 584.00 601.96 1,013,008 +9.84(+1.66%)
Sep 03, 2025 590.76 593.70 586.77 592.12 973,651 +0.11(+0.02%)
Sep 02, 2025 589.05 596.82 584.00 592.01 1,399,812 -11.51(-1.91%)
Aug 29, 2025 608.98 612.00 601.94 603.52 993,110 -8.65(-1.41%)
Aug 28, 2025 605.03 614.63 604.99 612.17 902,261 +9.00(+1.49%)
Aug 27, 2025 596.94 603.87 593.32 603.17 916,337 +7.17(+1.20%)
Aug 26, 2025 595.93 600.13 593.00 596.00 1,224,384 -1.00(-0.17%)
Aug 25, 2025 604.97 605.34 596.10 597.00 783,818 -9.52(-1.57%)
Aug 22, 2025 600.36 612.98 597.48 606.52 863,360 +8.35(+1.40%)
Aug 21, 2025 597.19 603.94 593.05 598.17 1,145,639 -2.96(-0.49%)
Aug 20, 2025 611.09 613.83 595.10 601.13 1,659,453 -11.66(-1.90%)
Aug 19, 2025 620.61 624.82 611.00 612.79 1,170,408 -12.54(-2.01%)
Aug 18, 2025 617.91 626.24 615.12 625.33 749,624 +7.42(+1.20%)
Aug 15, 2025 616.36 620.00 606.31 617.91 881,765 +1.55(+0.25%)
Aug 14, 2025 616.50 619.79 612.17 616.36 953,987 -2.21(-0.36%)
Aug 13, 2025 628.75 628.89 612.69 618.57 1,012,531 -7.23(-1.16%)
Aug 12, 2025 615.42 627.12 609.16 625.80 1,168,452 +9.68(+1.57%)
Aug 11, 2025 620.40 623.47 613.65 616.12 956,084 -3.30(-0.53%)
Aug 08, 2025 625.00 625.23 618.36 619.42 700,666 -0.91(-0.15%)
Aug 07, 2025 632.83 632.99 608.19 620.33 1,428,693 -5.47(-0.87%)
Aug 06, 2025 627.50 630.29 615.95 625.80 1,016,433 -2.70(-0.43%)
Aug 05, 2025 634.77 636.25 624.08 628.50 1,032,252 -7.52(-1.18%)
Aug 04, 2025 622.42 636.61 615.78 636.02 1,121,328 +17.37(+2.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.