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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2025	507.22	514.02	501.27	501.46	866,194	-14.15(-2.74%)
May 20, 2025	512.50	515.73	508.00	515.61	741,014	-0.40(-0.08%)
May 19, 2025	507.50	518.47	504.14	516.01	848,735	+1.58(+0.31%)
May 16, 2025	514.48	516.67	509.74	514.43	948,145	-0.05(-0.01%)
May 15, 2025	516.63	521.10	512.19	514.48	826,582	-3.18(-0.61%)
May 14, 2025	512.36	518.08	512.36	517.66	881,645	+1.95(+0.38%)
May 13, 2025	506.58	516.58	505.58	515.71	823,394	+9.82(+1.94%)
May 12, 2025	503.66	506.66	497.05	505.89	1,099,862	+22.99(+4.76%)
May 09, 2025	487.11	487.83	479.04	482.90	571,664	-1.60(-0.33%)
May 08, 2025	485.00	491.32	482.72	484.50	1,011,869	+3.96(+0.82%)
May 07, 2025	474.15	483.86	473.11	480.54	899,561	+6.99(+1.48%)
May 06, 2025	468.76	478.54	467.86	473.55	834,399	-3.86(-0.81%)
May 05, 2025	469.17	482.87	465.59	477.41	1,074,735	+5.13(+1.09%)
May 02, 2025	469.85	476.44	467.58	472.28	1,294,010	+12.92(+2.81%)
May 01, 2025	462.47	467.73	457.70	459.36	1,137,429	+0.35(+0.08%)
Apr 30, 2025	449.67	460.71	448.65	459.01	1,339,083	-1.76(-0.38%)
Apr 29, 2025	445.83	462.43	444.24	460.77	1,414,795	+16.80(+3.78%)
Apr 28, 2025	444.39	447.46	436.88	443.97	1,117,126	-2.65(-0.59%)
Apr 25, 2025	435.64	447.31	433.31	446.62	1,032,147	+7.72(+1.76%)
Apr 24, 2025	426.16	440.19	423.00	438.90	1,092,696	+16.67(+3.95%)
Apr 23, 2025	432.34	441.38	420.17	422.23	1,007,994	+8.83(+2.14%)
Apr 22, 2025	407.69	417.16	402.86	413.40	946,451	+11.04(+2.74%)
Apr 21, 2025	406.26	407.29	396.03	402.36	901,514	-10.96(-2.65%)
Apr 17, 2025	421.38	421.78	412.10	413.32	1,002,464	-2.33(-0.56%)
Apr 16, 2025	416.19	423.56	408.62	415.65	1,064,282	-10.00(-2.35%)
Apr 15, 2025	423.09	430.32	422.23	425.65	1,015,520	+3.67(+0.87%)
Apr 14, 2025	428.90	430.55	416.00	421.98	1,119,557	+0.77(+0.18%)
Apr 11, 2025	407.07	425.70	402.83	421.21	1,748,727	+14.32(+3.52%)
Apr 10, 2025	415.32	417.73	391.61	406.89	1,538,095	-21.81(-5.09%)
Apr 09, 2025	380.88	432.54	375.97	428.70	2,146,552	+47.11(+12.35%)
Apr 08, 2025	391.39	403.19	376.23	381.59	2,190,072	+0.69(+0.18%)
Apr 07, 2025	375.96	396.83	365.74	380.90	3,060,170	-8.70(-2.23%)
Apr 04, 2025	402.99	408.94	387.41	389.60	2,513,808	-28.16(-6.74%)
Apr 03, 2025	417.68	421.12	404.08	417.76	2,133,272	-20.79(-4.74%)
Apr 02, 2025	426.16	443.62	425.00	438.55	1,110,621	+2.61(+0.60%)
Apr 01, 2025	430.11	436.72	423.17	435.94	986,032	+7.09(+1.65%)
Mar 31, 2025	429.02	431.69	423.08	428.85	1,371,199	-9.10(-2.08%)
Mar 28, 2025	446.92	448.05	437.06	437.95	941,881	-8.28(-1.86%)
Mar 27, 2025	445.48	450.58	440.43	446.23	699,029	-3.67(-0.82%)
Mar 26, 2025	454.35	460.44	447.11	449.90	749,190	-7.33(-1.60%)
Mar 25, 2025	457.43	458.64	453.71	457.23	759,041	-0.54(-0.12%)
Mar 24, 2025	456.82	464.22	455.54	457.77	974,213	+9.17(+2.04%)
Mar 21, 2025	441.20	454.61	438.12	448.60	3,362,342	-1.39(-0.31%)
Mar 20, 2025	446.89	453.93	443.19	449.99	810,397	-0.29(-0.06%)
Mar 19, 2025	447.18	455.49	440.82	450.28	1,108,360	+2.29(+0.51%)
Mar 18, 2025	448.81	454.59	445.02	447.99	1,020,148	-5.52(-1.22%)
Mar 17, 2025	445.00	460.81	440.00	453.51	1,489,141	+7.28(+1.63%)
Mar 14, 2025	433.05	447.98	433.05	446.23	1,118,163	+17.65(+4.12%)
Mar 13, 2025	431.63	439.44	425.73	428.58	1,542,095	-3.88(-0.90%)
Mar 12, 2025	442.23	449.74	431.85	432.46	1,899,821	+1.78(+0.41%)
Mar 11, 2025	431.03	440.52	427.73	430.68	1,588,461	+0.83(+0.19%)
Mar 10, 2025	437.40	441.58	427.30	429.85	1,713,590	-21.03(-4.66%)
Mar 07, 2025	443.26	452.54	433.50	450.88	1,119,377	+5.15(+1.16%)
Mar 06, 2025	439.00	450.36	435.84	445.73	1,528,729	-2.23(-0.50%)
Mar 05, 2025	437.32	451.29	433.91	447.96	1,273,818	+2.49(+0.56%)
Mar 04, 2025	440.37	451.97	429.77	445.47	1,641,098	+2.21(+0.50%)