Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Synopsys Inc (NQ: SNPS )

575.65 -5.25 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 583.95 585.01 570.75 575.65 1,211,006 -5.25(-0.90%)
Feb 22, 2024 589.99 629.38 579.11 580.90 3,321,420 +37.33(+6.87%)
Feb 21, 2024 539.00 544.87 527.03 543.57 1,827,954 -4.41(-0.80%)
Feb 20, 2024 551.50 555.00 538.72 547.98 1,115,001 -4.93(-0.89%)
Feb 16, 2024 559.95 563.87 550.98 552.91 896,237 -4.92(-0.88%)
Feb 15, 2024 567.14 568.60 556.90 557.83 857,652 -4.90(-0.87%)
Feb 14, 2024 554.59 562.89 554.45 562.73 928,979 +14.20(+2.59%)
Feb 13, 2024 549.07 554.66 538.00 548.53 1,477,530 -20.40(-3.59%)
Feb 12, 2024 576.00 577.96 565.37 568.93 812,413 -6.37(-1.11%)
Feb 09, 2024 574.34 582.85 571.32 575.30 999,874 +4.61(+0.81%)
Feb 08, 2024 563.25 573.58 562.00 570.69 1,515,504 +16.41(+2.96%)
Feb 07, 2024 546.00 559.27 546.00 554.28 1,044,092 +11.85(+2.18%)
Feb 06, 2024 561.27 563.59 534.21 542.43 1,341,836 -16.71(-2.99%)
Feb 05, 2024 555.01 561.68 550.30 559.14 1,236,785 +7.09(+1.28%)
Feb 02, 2024 541.18 552.41 541.18 552.05 1,274,326 +12.05(+2.23%)
Feb 01, 2024 534.00 542.22 531.01 540.00 973,532 +6.65(+1.25%)
Jan 31, 2024 538.00 539.24 531.13 533.35 1,439,850 -9.83(-1.81%)
Jan 30, 2024 539.90 543.64 536.62 543.18 1,012,951 +3.28(+0.61%)
Jan 29, 2024 529.41 540.35 528.90 539.90 1,073,899 +11.77(+2.23%)
Jan 26, 2024 530.80 532.86 525.42 528.13 1,028,329 -8.55(-1.59%)
Jan 25, 2024 545.00 546.20 533.63 536.68 1,257,115 -3.78(-0.70%)
Jan 24, 2024 552.48 554.57 538.89 540.46 1,375,307 -8.44(-1.54%)
Jan 23, 2024 545.64 549.32 537.75 548.90 1,866,517 +7.19(+1.33%)
Jan 22, 2024 524.15 542.50 523.00 541.71 3,230,741 +24.40(+4.72%)
Jan 19, 2024 498.00 517.70 496.13 517.31 2,696,482 +22.97(+4.65%)
Jan 18, 2024 511.27 515.00 491.58 494.34 2,752,448 -13.53(-2.66%)
Jan 17, 2024 511.98 514.25 496.02 507.87 1,821,361 -1.81(-0.36%)
Jan 16, 2024 501.52 517.25 499.78 509.68 3,495,460 +15.28(+3.09%)
Jan 12, 2024 501.30 502.68 493.19 494.40 1,108,038 -4.06(-0.81%)
Jan 11, 2024 507.50 509.74 493.18 498.46 1,483,141 -6.72(-1.33%)
Jan 10, 2024 503.82 509.00 501.45 505.18 1,277,561 +3.31(+0.66%)
Jan 09, 2024 495.00 503.84 495.00 501.87 1,171,463 +1.89(+0.38%)
Jan 08, 2024 490.39 500.39 488.06 499.98 1,828,622 +15.17(+3.13%)
Jan 05, 2024 492.03 496.15 477.65 484.81 3,014,114 -5.37(-1.10%)
Jan 04, 2024 489.75 494.39 489.05 490.18 884,184 -2.22(-0.45%)
Jan 03, 2024 496.46 496.61 489.41 492.40 1,205,289 -6.57(-1.32%)
Jan 02, 2024 507.95 509.50 496.81 498.97 1,277,872 -15.94(-3.10%)
Dec 29, 2023 516.62 518.38 510.74 514.91 769,248 -2.50(-0.48%)
Dec 28, 2023 520.00 521.00 515.18 517.41 862,533 -0.69(-0.13%)
Dec 27, 2023 523.00 524.99 516.61 518.10 1,107,231 -2.15(-0.41%)
Dec 26, 2023 530.00 534.58 519.16 520.25 2,096,709 -4.21(-0.80%)
Dec 22, 2023 562.00 562.05 523.00 524.46 2,971,213 -35.50(-6.34%)
Dec 21, 2023 557.27 562.42 555.91 559.96 636,922 +8.24(+1.49%)
Dec 20, 2023 557.27 563.32 551.57 551.72 694,333 -6.93(-1.24%)
Dec 19, 2023 563.39 565.64 555.58 558.65 794,908 -1.04(-0.19%)
Dec 18, 2023 557.46 563.42 555.00 559.69 646,888 +3.42(+0.61%)
Dec 15, 2023 548.93 558.18 548.09 556.27 2,477,240 +4.82(+0.87%)
Dec 14, 2023 570.60 571.87 549.02 551.45 1,745,556 -16.64(-2.93%)
Dec 13, 2023 571.69 573.77 561.96 568.09 782,029 +1.03(+0.18%)
Dec 12, 2023 557.74 568.33 555.55 567.06 788,646 +11.04(+1.99%)
Dec 11, 2023 540.00 557.42 538.65 556.02 898,969 +20.09(+3.75%)
Dec 08, 2023 531.63 539.69 531.63 535.93 569,164 +1.78(+0.33%)
Dec 07, 2023 531.30 535.08 528.97 534.15 557,192 +6.66(+1.26%)
Dec 06, 2023 538.66 540.19 526.50 527.49 687,983 -8.22(-1.53%)
Dec 05, 2023 525.36 535.95 523.60 535.71 879,781 +4.51(+0.85%)
Dec 04, 2023 540.15 542.41 522.92 531.20 1,061,493 -14.76(-2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.