U.S. markets open in 1 hour 26 minutes

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
595.60-9.93 (-1.64%)
Al cierre: 04:00PM EDT
597.09 +1.49 (+0.25%)
Antes de la apertura del mercado: 08:02AM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 2024599.26603.20595.50595.60595.60899,000
21 jun 2024613.60613.60599.67605.53605.531,670,900
20 jun 2024622.93622.99607.27610.18610.181,156,800
18 jun 2024611.41620.59607.31620.31620.311,040,900
17 jun 2024591.00614.95587.57612.72612.721,203,400
14 jun 2024586.91590.63584.89590.21590.21600,600
13 jun 2024585.88596.98585.36586.54586.54568,400
12 jun 2024584.75593.36582.90590.89590.89691,600
11 jun 2024573.68580.64569.69579.91579.91667,900
10 jun 2024566.97576.39566.24576.18576.18586,200
07 jun 2024577.75578.04569.78571.45571.45423,600
06 jun 2024590.73592.83569.29573.85573.851,080,100
05 jun 2024565.31588.32562.83588.14588.141,147,700
04 jun 2024559.55563.25553.18561.73561.73885,400
03 jun 2024564.98566.87549.97561.18561.18934,200
31 may 2024562.08564.00545.01560.80560.801,903,200
30 may 2024573.82577.91563.90564.73564.731,152,700
29 may 2024580.58586.35576.60580.21580.21991,900
28 may 2024581.38592.35581.24587.94587.94890,600
24 may 2024582.90594.61580.00587.40587.40725,600
23 may 2024582.10605.45568.46586.30586.301,735,100
22 may 2024574.99581.63569.93573.13573.131,018,700
21 may 2024573.66574.00566.82571.53571.53579,500
20 may 2024566.73574.77565.18574.38574.38495,100
17 may 2024571.14572.55563.55566.73566.73560,900
16 may 2024581.00581.82568.58569.27569.27665,900
15 may 2024565.80582.97564.88580.20580.20968,200
14 may 2024552.88560.35552.76559.63559.63500,800
13 may 2024561.37561.37553.62557.39557.39547,900
10 may 2024551.66562.93551.01556.71556.71587,800
09 may 2024551.42552.54546.42549.88549.88410,000
08 may 2024546.00552.18545.35550.49550.49536,800
07 may 2024548.11556.56542.73549.61549.61759,200
06 may 2024539.33546.61537.02545.54545.54674,800
03 may 2024528.78540.40528.50536.94536.94855,800
02 may 2024524.36527.14512.12523.38523.381,087,200
01 may 2024528.17534.05519.62522.18522.18747,100
30 abr 2024542.55543.96530.59530.59530.59741,300
29 abr 2024545.15548.83540.53544.76544.76647,500
26 abr 2024529.48548.77529.48543.66543.66997,600
25 abr 2024523.26534.14518.80530.11530.11924,800
24 abr 2024533.19540.73527.28527.52527.521,431,000
23 abr 2024510.77531.73510.77527.50527.501,487,500
22 abr 2024513.08518.77510.75515.49515.49974,800
19 abr 2024518.90522.62508.19510.71510.711,192,300
18 abr 2024529.39530.00517.06519.71519.711,177,600
17 abr 2024542.16546.67525.77527.58527.581,120,900
16 abr 2024542.45544.56539.18541.09541.09897,500
15 abr 2024567.91567.91541.39543.91543.91941,800
12 abr 2024553.27560.52550.19557.16557.16810,700
11 abr 2024560.46563.73554.38561.97561.97914,400
10 abr 2024559.69564.00557.40561.23561.23780,000
09 abr 2024582.49583.24567.15568.99568.991,038,700
08 abr 2024575.40577.87566.46576.36576.36605,600
05 abr 2024571.02578.90570.08575.45575.45773,700
04 abr 2024590.00592.71567.02567.11567.11983,000
03 abr 2024565.98580.83565.98578.87578.87758,800
02 abr 2024567.00571.91563.63569.82569.82739,500
01 abr 2024578.07582.67571.72576.89576.89609,100
28 mar 2024576.12577.00570.00571.50571.50999,100
27 mar 2024587.64588.12570.51573.35573.35871,300
26 mar 2024584.88591.27584.00584.32584.321,024,000
25 mar 2024586.90588.13580.65584.32584.321,328,000
22 mar 2024601.00604.91588.28594.20594.201,242,200
21 mar 2024600.00616.54593.00602.01602.011,814,000
20 mar 2024592.49598.00581.06589.78589.781,135,000
19 mar 2024572.18585.74562.00584.71584.711,557,500
18 mar 2024558.59565.95555.12560.63560.631,085,400
15 mar 2024557.37562.00546.91550.03550.031,347,300
14 mar 2024563.18567.17554.51559.31559.31732,600
13 mar 2024569.58570.37556.67561.20561.20894,200
12 mar 2024568.49577.19564.01576.72576.72622,700
11 mar 2024562.99567.72555.49565.32565.32656,400
08 mar 2024585.26586.26569.56571.29571.29724,100
07 mar 2024583.19588.13577.91583.35583.35756,000
06 mar 2024574.91582.52567.01575.97575.97787,800
05 mar 2024589.11591.23560.50565.26565.26977,100
04 mar 2024597.76604.35591.30594.32594.321,063,600
01 mar 2024572.56592.90572.56591.35591.35962,500
29 feb 2024575.55579.44571.00573.73573.73993,700
28 feb 2024570.95572.79566.20570.28570.28589,300
27 feb 2024577.30578.10567.38574.00574.00731,100
26 feb 2024579.68581.49571.01575.70575.701,034,000
23 feb 2024583.95585.01570.75575.65575.651,210,800
22 feb 2024589.99629.38579.11580.90580.903,322,400
21 feb 2024539.00544.87527.03543.57543.571,830,500
20 feb 2024551.50555.00538.72547.98547.981,115,700
16 feb 2024559.95563.87550.98552.91552.91896,100
15 feb 2024567.14568.60556.90557.83557.83858,000
14 feb 2024554.59562.89554.45562.73562.73929,400
13 feb 2024549.07554.66538.00548.53548.531,477,900
12 feb 2024576.00577.96565.37568.93568.93813,300
09 feb 2024574.34582.85571.32575.30575.30999,900
08 feb 2024563.25573.58562.00570.69570.691,513,600
07 feb 2024546.00559.27546.00554.28554.281,044,600
06 feb 2024561.27563.59534.21542.43542.431,341,800
05 feb 2024555.01561.68550.30559.14559.141,237,100
02 feb 2024541.18552.41541.18552.05552.051,274,100
01 feb 2024534.00542.22531.01540.00540.00974,200
31 ene 2024538.00539.24531.13533.35533.351,439,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...