Historical Data for Synopsys Inc. (SNPS)

$ 199.39   1.81 (+0.92%) Volume: 564.81k 4:00 PM EDT Jul 6, 2020
After Hours:  $ 199.47   0.08 (+0.04%) Volume: 75.67k 7:58 PM EDT Jul 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 199.63 202.98 198.775 199.39 564.81k 1.81 0.92% 199.39 113.02m 10,995
07/02/20 198.55 199.579 196.67 197.58 651.12k 0.68 0.35% 197.58 128.99m 13,098
07/01/20 194.74 198.09 193.195 196.90 885.21k 1.90 0.97% 196.90 173.53m 17,096
06/30/20 188.83 195.98 188.36 195.00 1.16m 5.28 2.78% 195.00 225.27m 17,351
06/29/20 190.63 192.845 186.32 189.72 755.94k -0.70 -0.37% 189.72 142.87m 13,780
06/26/20 190.31 192.08 187.33 190.42 1.5m 0.73 0.38% 190.42 284.73m 15,848
06/25/20 191.4332 191.4332 185.60 189.69 711.67k 0.49 0.26% 189.69 134.42m 14,201
06/24/20 192.30 193.87 187.35 189.20 1.05m -3.67 -1.90% 189.20 199.12m 19,167
06/23/20 193.35 197.6559 192.27 192.87 1.1m -0.40 -0.21% 192.87 213.84m 15,963
06/22/20 185.69 193.27 184.52 193.27 1.01m 8.82 4.78% 193.27 193.13m 17,715
06/19/20 192.38 193.36 184.40 184.45 1.79m -5.43 -2.86% 184.45 334.06m 19,085
06/18/20 188.73 190.95 188.13 189.88 647.06k 0.91 0.48% 189.88 122.84m 10,570
06/17/20 188.00 190.50 187.12 188.97 799.21k 2.82 1.51% 188.97 151.45m 12,291
06/16/20 186.77 189.39 184.22 186.15 995.06k 2.10 1.14% 186.15 186.11m 17,172
06/15/20 177.24 184.38 176.15 184.05 740.62k 4.45 2.48% 184.05 135.03m 13,839
06/12/20 183.35 185.65 176.52 179.60 1.16m 0.08 0.04% 179.60 208.1m 19,523
06/11/20 189.10 189.10 179.281 179.52 1.14m -9.90 -5.23% 179.52 208.39m 18,425
06/10/20 191.05 192.00 187.31 189.42 1.11m -0.20 -0.11% 189.42 210.9m 17,672
06/09/20 186.91 192.38 186.18 189.62 935.55k 2.80 1.50% 189.62 177.26m 15,056
06/08/20 180.71 187.59 179.81 186.82 1.06m 3.85 2.10% 186.82 196.65m 16,138