Free Trial

Synopsys (SNPS) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free SNPS Stock Alerts
$543.66
+13.55 (+2.56%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Synopsys Stock Price Performance

5 Day
Performance
+3.06%
1 Month
Performance
-4.87%
3 Month
Performance
+2.94%
6 Month
Performance
+18.96%
Year-To-Date
Performance
+5.58%
1 Year
Performance
+46.41%
Receive SNPS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Synopsys and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
If you have $2,500 bucks… check this out
This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!
Click here to unlock the Income Glitch training workshop for free. 

SNPS Stock Chart for Sunday, April, 28, 2024

SNPS Chart by TradingView

Synopsys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$530.11$543.66
+2.56%		$548.77$529.48997,369 shs$82.91 billion
04/25/2024$527.52$530.11
+0.49%		$534.14$518.80915,482 shs$80.84 billion
04/24/2024$527.50$527.52
+0.00%		$540.73$527.281.43 million shs$80.45 billion
04/23/2024$515.49$527.50
+2.33%		$531.73$510.771.48 million shs$80.44 billion
04/22/2024$510.71$515.49
+0.94%		$518.77$510.80974,046 shs$78.61 billion
04/19/2024$519.71$510.71
-1.73%		$522.62$508.191.19 million shs$77.88 billion
04/18/2024$527.58$519.71
-1.49%		$530.00$517.061.18 million shs$79.26 billion
04/17/2024$541.09$527.58
-2.50%		$546.54$525.771.12 million shs$80.46 billion
04/16/2024$543.91$541.09
-0.52%		$544.56$539.34897,141 shs$82.52 billion
04/15/2024$557.16$543.91
-2.38%		$567.91$541.39940,035 shs$82.95 billion
04/12/2024$561.97$557.16
-0.86%		$560.52$550.19810,639 shs$84.97 billion
04/11/2024$561.23$561.97
+0.13%		$563.73$554.38914,354 shs$85.70 billion
04/10/2024$568.99$561.23
-1.36%		$564.00$557.40726,896 shs$85.59 billion
04/09/2024$576.36$568.99
-1.28%		$583.24$567.151.02 million shs$86.77 billion
04/08/2024$575.45$576.36
+0.16%		$577.87$566.46605,552 shs$87.89 billion
04/05/2024$567.11$575.45
+1.47%		$578.90$570.08767,743 shs$87.78 billion
04/04/2024$578.87$567.11
-2.03%		$592.71$567.02981,750 shs$86.51 billion
04/03/2024$569.82$578.87
+1.59%		$580.83$565.98752,635 shs$88.30 billion
04/02/2024$576.89$569.82
-1.23%		$571.91$563.63729,357 shs$86.92 billion
04/01/2024$571.50$576.89
+0.94%		$582.67$571.80609,096 shs$88.00 billion
03/29/2024$571.50$571.50$577.00$570.00999,108 shs$87.18 billion
03/28/2024$573.35$571.50
-0.32%		$576.95$570.00998,608 shs$87.18 billion
03/27/2024$584.32$573.35
-1.88%		$588.12$570.51859,045 shs$87.46 billion
03/26/2024$584.32$584.32$591.27$584.141.02 million shs$89.13 billion
03/25/2024$594.20$584.32
-1.66%		$588.13$580.651.33 million shs$89.13 billion
03/22/2024$602.01$594.20
-1.30%		$604.91$588.491.24 million shs$90.64 billion
03/21/2024$589.78$602.01
+2.07%		$616.54$593.001.81 million shs$91.83 billion
03/20/2024$584.71$589.78
+0.87%		$598.00$581.061.13 million shs$89.97 billion
03/19/2024$560.63$584.71
+4.30%		$585.74$562.101.54 million shs$89.19 billion
03/18/2024$550.03$560.63
+1.93%		$565.95$555.121.06 million shs$85.52 billion
03/15/2024$559.31$550.03
-1.66%		$562.00$546.911.35 million shs$83.90 billion
03/14/2024$561.20$559.31
-0.34%		$567.17$554.51732,623 shs$85.32 billion
03/13/2024$576.72$561.20
-2.69%		$570.37$556.67894,190 shs$85.61 billion
03/12/2024$565.32$576.72
+2.02%		$577.15$564.01622,718 shs$87.97 billion
03/11/2024$571.29$565.32
-1.05%		$567.00$555.49656,446 shs$86.23 billion
03/08/2024$583.35$571.29
-2.07%		$586.26$569.56686,442 shs$87.14 billion
03/07/2024$575.97$583.35
+1.28%		$588.00$577.91755,666 shs$88.98 billion
03/06/2024$565.26$575.97
+1.89%		$582.52$567.01787,809 shs$87.86 billion
03/05/2024$594.32$565.26
-4.89%		$591.23$560.50976,590 shs$86.22 billion
03/04/2024$591.35$594.32
+0.50%		$604.35$591.301.03 million shs$90.66 billion
How a $0.25 cent option contract makes my top traders feel (Ad)

If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…

Click now to see for yourself what $0.25 Cent Trades is all about
03/01/2024$573.73$591.35
+3.07%		$592.90$572.56962,536 shs$90.21 billion
02/29/2024$570.28$573.73
+0.60%		$579.44$571.00981,916 shs$87.52 billion
02/28/2024$574.00$570.28
-0.65%		$572.79$566.20588,566 shs$86.99 billion
02/27/2024$575.70$574.00
-0.30%		$578.10$567.42731,135 shs$87.24 billion
02/26/2024$575.65$575.70
+0.01%		$581.49$571.011.03 million shs$87.50 billion
02/23/2024$580.90$575.65
-0.90%		$585.01$570.751.21 million shs$87.49 billion
02/22/2024$543.57$580.90
+6.87%		$629.37$579.213.32 million shs$88.29 billion
02/21/2024$547.98$543.57
-0.80%		$544.87$527.031.83 million shs$82.62 billion
02/20/2024$552.91$547.98
-0.89%		$554.95$538.721.12 million shs$83.29 billion
02/19/2024$552.91$552.91$563.87$550.98896,200 shs$84.04 billion
02/16/2024$557.83$552.91
-0.88%		$563.70$551.03896,133 shs$84.04 billion
02/15/2024$562.73$557.83
-0.87%		$568.60$556.90857,259 shs$84.78 billion
02/14/2024$548.53$562.73
+2.59%		$562.88$554.45928,778 shs$85.53 billion
02/13/2024$568.93$548.53
-3.59%		$554.66$538.191.48 million shs$83.37 billion
02/12/2024$575.30$568.93
-1.11%		$577.96$565.37812,460 shs$86.47 billion
02/09/2024$570.69$575.30
+0.81%		$582.85$571.92999,369 shs$87.44 billion
02/08/2024$554.28$570.69
+2.96%		$573.58$562.001.51 million shs$86.74 billion
02/07/2024$542.43$554.28
+2.18%		$559.27$546.001.04 million shs$84.25 billion
02/06/2024$559.14$542.43
-2.99%		$563.59$534.211.34 million shs$82.44 billion
02/05/2024$552.05$559.14
+1.28%		$561.68$550.301.23 million shs$84.98 billion
02/02/2024$540.00$552.05
+2.23%		$552.41$541.181.27 million shs$83.91 billion
02/01/2024$533.35$540.00
+1.25%		$542.22$531.01973,614 shs$82.07 billion
01/31/2024$543.18$533.35
-1.81%		$539.16$531.131.44 million shs$81.06 billion
01/30/2024$539.90$543.18
+0.61%		$543.64$536.62970,198 shs$82.56 billion
01/29/2024$528.13$539.90
+2.23%		$540.35$528.911.07 million shs$82.06 billion

Related Companies:
This page (NASDAQ:SNPS) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets
The only accurate crypto trading system I know …
Weiss Ratings