NASDAQ:SNPS
Synopsys Stock Price (Quote)
$523.38
+1.20 (+0.230%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $508.19 | $592.71 | Thursday, 2nd May 2024 SNPS stock ended at $523.38. This is 0.230% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.93% from a day low at $512.12 to a day high of $527.11. |
| 90 days | $508.19 | $629.37 | |
| 52 weeks | $365.46 | $629.37 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $524.36 | $527.11 | $512.12 | $523.38 | 1 066 124 |
| May 01, 2024 | $528.17 | $534.05 | $519.62 | $522.18 | 724 692 |
| Apr 30, 2024 | $542.55 | $543.96 | $530.59 | $530.59 | 738 826 |
| Apr 29, 2024 | $545.15 | $548.82 | $540.53 | $544.76 | 647 059 |
| Apr 26, 2024 | $529.48 | $548.77 | $529.48 | $543.66 | 996 835 |
| Apr 25, 2024 | $523.26 | $534.10 | $518.80 | $530.11 | 914 527 |
| Apr 24, 2024 | $533.19 | $540.73 | $527.28 | $527.52 | 1 424 612 |
| Apr 23, 2024 | $510.77 | $531.70 | $510.77 | $527.50 | 1 484 418 |
| Apr 22, 2024 | $513.08 | $518.77 | $510.80 | $515.49 | 948 313 |
| Apr 19, 2024 | $518.90 | $522.62 | $508.19 | $510.71 | 1 191 521 |
| Apr 18, 2024 | $529.39 | $530.00 | $517.06 | $519.71 | 1 176 311 |
| Apr 17, 2024 | $542.16 | $546.54 | $525.77 | $527.58 | 1 119 364 |
| Apr 16, 2024 | $542.45 | $544.56 | $539.34 | $541.09 | 895 433 |
| Apr 15, 2024 | $567.91 | $567.91 | $541.39 | $543.91 | 940 012 |
| Apr 12, 2024 | $553.27 | $560.52 | $550.19 | $557.16 | 796 977 |
| Apr 11, 2024 | $560.46 | $563.73 | $554.38 | $561.97 | 911 891 |
| Apr 10, 2024 | $558.15 | $564.00 | $557.90 | $561.23 | 723 917 |
| Apr 09, 2024 | $582.49 | $583.24 | $567.15 | $568.99 | 1 016 984 |
| Apr 08, 2024 | $575.40 | $577.87 | $566.46 | $576.36 | 596 654 |
| Apr 05, 2024 | $571.02 | $578.25 | $570.08 | $575.45 | 765 882 |
| Apr 04, 2024 | $590.00 | $592.71 | $567.02 | $567.11 | 952 665 |
| Apr 03, 2024 | $565.98 | $580.66 | $565.98 | $578.87 | 726 835 |
| Apr 02, 2024 | $567.00 | $571.91 | $563.63 | $569.82 | 728 635 |
| Apr 01, 2024 | $578.07 | $582.67 | $571.80 | $576.89 | 608 758 |
| Mar 28, 2024 | $575.57 | $576.95 | $570.00 | $571.50 | 975 192 |
