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 )

587.40 +1.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 582.90 594.61 580.00 587.40 725,708 +1.10(+0.19%)
May 23, 2024 582.10 605.45 568.46 586.30 1,734,967 +13.17(+2.30%)
May 22, 2024 574.99 581.63 569.93 573.13 1,017,164 +1.60(+0.28%)
May 21, 2024 573.66 574.00 566.82 571.53 579,455 -2.85(-0.50%)
May 20, 2024 566.73 574.77 565.18 574.38 495,175 +7.65(+1.35%)
May 17, 2024 571.14 572.55 563.55 566.73 561,005 -2.54(-0.45%)
May 16, 2024 581.00 581.82 568.58 569.27 665,954 -10.93(-1.88%)
May 15, 2024 565.80 582.97 564.88 580.20 968,003 +20.57(+3.68%)
May 14, 2024 552.88 560.35 552.76 559.63 500,838 +2.24(+0.40%)
May 13, 2024 561.37 561.37 553.62 557.39 547,938 +0.68(+0.12%)
May 10, 2024 551.66 562.93 551.01 556.71 587,941 +6.83(+1.24%)
May 09, 2024 551.42 552.54 546.42 549.88 410,153 -0.61(-0.11%)
May 08, 2024 546.00 552.18 545.36 550.49 536,794 +0.88(+0.16%)
May 07, 2024 548.11 556.56 542.73 549.61 763,838 +4.07(+0.75%)
May 06, 2024 539.33 546.61 537.02 545.54 674,916 +8.60(+1.60%)
May 03, 2024 528.78 540.40 528.50 536.94 855,782 +13.56(+2.59%)
May 02, 2024 524.36 527.13 512.12 523.38 1,087,160 +1.20(+0.23%)
May 01, 2024 528.17 534.05 519.62 522.18 746,546 -8.41(-1.59%)
Apr 30, 2024 542.55 543.96 530.59 530.59 741,242 -14.17(-2.60%)
Apr 29, 2024 545.15 548.83 540.53 544.76 647,511 +1.10(+0.20%)
Apr 26, 2024 529.48 548.77 529.48 543.66 997,564 +13.55(+2.56%)
Apr 25, 2024 523.26 534.14 518.80 530.11 924,464 +2.59(+0.49%)
Apr 24, 2024 533.19 540.73 527.28 527.52 1,430,118 +0.02(+0.00%)
Apr 23, 2024 510.77 531.73 510.77 527.50 1,487,011 +12.01(+2.33%)
Apr 22, 2024 513.08 518.77 510.75 515.49 974,272 +4.78(+0.94%)
Apr 19, 2024 518.90 522.62 508.19 510.71 1,192,553 -9.00(-1.73%)
Apr 18, 2024 529.39 530.00 517.06 519.71 1,177,747 -7.87(-1.49%)
Apr 17, 2024 542.16 546.67 525.77 527.58 1,120,727 -13.51(-2.50%)
Apr 16, 2024 542.45 544.56 539.18 541.09 897,433 -2.82(-0.52%)
Apr 15, 2024 567.91 567.91 541.39 543.91 941,895 -13.25(-2.38%)
Apr 12, 2024 553.27 560.51 550.19 557.16 810,870 -4.81(-0.86%)
Apr 11, 2024 560.46 563.73 554.38 561.97 914,399 +0.74(+0.13%)
Apr 10, 2024 559.69 564.00 557.40 561.23 780,034 -7.76(-1.36%)
Apr 09, 2024 582.49 583.24 567.15 568.99 1,038,399 -7.37(-1.28%)
Apr 08, 2024 575.40 577.87 566.46 576.36 605,563 +0.91(+0.16%)
Apr 05, 2024 571.02 578.90 570.08 575.45 774,113 +8.34(+1.47%)
Apr 04, 2024 590.00 592.71 567.02 567.11 982,876 -11.76(-2.03%)
Apr 03, 2024 565.98 580.83 565.98 578.87 758,481 +9.05(+1.59%)
Apr 02, 2024 567.00 571.91 563.63 569.82 739,391 -7.07(-1.23%)
Apr 01, 2024 578.07 582.67 571.72 576.89 609,386 +5.39(+0.94%)
Mar 28, 2024 576.12 573.57 570.00 571.50 999,110 -1.85(-0.32%)
Mar 27, 2024 587.64 588.12 570.51 573.35 870,977 -10.97(-1.88%)
Mar 26, 2024 584.88 591.27 584.00 584.32 1,024,031 +0.00(+0.00%)
Mar 25, 2024 586.90 588.13 580.65 584.32 1,327,915 -9.88(-1.66%)
Mar 22, 2024 601.00 604.91 588.28 594.20 1,242,473 -7.81(-1.30%)
Mar 21, 2024 600.00 616.54 593.00 602.01 1,811,578 +12.23(+2.07%)
Mar 20, 2024 592.49 598.00 581.06 589.78 1,134,827 +5.07(+0.87%)
Mar 19, 2024 572.18 585.74 562.00 584.71 1,553,134 +24.08(+4.30%)
Mar 18, 2024 558.59 565.95 555.12 560.63 1,083,585 +10.60(+1.93%)
Mar 15, 2024 557.37 562.00 546.91 550.03 1,348,314 -9.28(-1.66%)
Mar 14, 2024 563.18 567.17 554.50 559.31 732,632 -1.89(-0.34%)
Mar 13, 2024 569.58 570.37 556.67 561.20 894,258 -15.52(-2.69%)
Mar 12, 2024 568.49 577.19 564.01 576.72 622,882 +11.40(+2.02%)
Mar 11, 2024 562.99 567.72 555.49 565.32 656,504 -5.97(-1.05%)
Mar 08, 2024 585.26 586.26 569.56 571.29 724,731 -12.06(-2.07%)
Mar 07, 2024 583.19 588.13 577.91 583.35 755,579 +7.38(+1.28%)
Mar 06, 2024 574.91 582.52 567.01 575.97 787,825 +10.71(+1.89%)
Mar 05, 2024 589.11 591.23 560.50 565.26 976,591 -29.06(-4.89%)
Mar 04, 2024 597.76 604.35 591.30 594.32 1,063,608 +2.97(+0.50%)
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.