Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

438.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	427.88	442.95	424.00	438.90	2,043,871	+12.02(+2.82%)
Feb 06, 2026	424.99	431.13	416.16	426.88	2,504,313	+16.44(+4.01%)
Feb 05, 2026	419.10	425.82	406.20	410.44	3,831,453	-8.54(-2.04%)
Feb 04, 2026	413.92	425.50	405.71	418.98	5,118,207	-0.16(-0.04%)
Feb 03, 2026	455.69	456.99	413.05	419.14	5,097,390	-38.75(-8.46%)
Feb 02, 2026	460.69	471.19	457.60	457.89	1,893,495	-7.23(-1.55%)
Jan 30, 2026	474.58	475.21	463.21	465.12	2,483,038	-14.88(-3.10%)
Jan 29, 2026	505.34	510.70	474.88	480.00	2,511,696	-31.35(-6.13%)
Jan 28, 2026	504.84	515.80	504.84	511.35	1,379,063	+8.65(+1.72%)
Jan 27, 2026	503.50	505.81	496.02	502.70	1,237,379	-0.31(-0.06%)
Jan 26, 2026	499.94	508.00	493.27	503.01	1,445,678	+1.65(+0.33%)
Jan 23, 2026	507.47	509.71	496.76	501.36	1,446,654	-8.11(-1.59%)
Jan 22, 2026	522.74	525.04	500.00	509.47	1,899,359	-12.48(-2.39%)
Jan 21, 2026	509.77	525.49	503.55	521.95	2,121,995	+10.98(+2.15%)
Jan 20, 2026	499.14	512.82	493.36	510.97	1,690,920	-5.34(-1.03%)
Jan 16, 2026	508.99	520.24	508.00	516.31	1,851,208	+8.12(+1.60%)
Jan 15, 2026	510.00	519.10	502.00	508.19	1,240,401	+2.85(+0.56%)
Jan 14, 2026	505.22	507.37	498.58	505.34	1,499,650	-6.46(-1.26%)
Jan 13, 2026	521.18	527.50	511.48	511.80	1,768,769	-21.62(-4.05%)
Jan 12, 2026	524.21	535.20	523.77	533.42	2,202,370	+8.24(+1.57%)
Jan 09, 2026	515.49	528.92	511.10	525.18	2,096,030	+10.69(+2.08%)
Jan 08, 2026	511.13	518.06	509.44	514.49	1,360,042	-5.21(-1.00%)
Jan 07, 2026	508.00	524.98	503.88	519.70	2,273,461	+10.93(+2.15%)
Jan 06, 2026	495.60	509.47	494.05	508.77	1,847,381	+14.58(+2.95%)
Jan 05, 2026	485.03	506.30	478.95	494.19	2,710,053	+13.77(+2.87%)
Jan 02, 2026	478.94	485.89	471.46	480.42	1,490,638	+10.70(+2.28%)
Dec 31, 2025	473.13	474.66	469.07	469.72	1,177,520	-4.77(-1.01%)
Dec 30, 2025	474.74	478.78	472.04	474.49	834,219	-4.48(-0.94%)
Dec 29, 2025	473.88	484.60	472.00	478.97	1,327,350	+1.83(+0.38%)
Dec 26, 2025	474.96	478.59	472.33	477.14	724,135	+1.39(+0.29%)
Dec 24, 2025	473.68	476.29	472.24	475.75	439,093	+0.28(+0.06%)
Dec 23, 2025	477.52	478.19	469.88	475.47	1,318,920	-5.77(-1.20%)
Dec 22, 2025	468.25	483.91	467.82	481.24	2,065,083	+17.51(+3.78%)
Dec 19, 2025	460.77	469.58	459.61	463.73	3,952,036	+5.60(+1.22%)
Dec 18, 2025	460.32	467.82	454.69	458.13	1,667,218	+5.06(+1.12%)
Dec 17, 2025	465.91	467.00	452.96	453.07	2,547,055	-10.27(-2.22%)
Dec 16, 2025	453.86	465.00	452.50	463.34	2,098,016	+8.67(+1.91%)
Dec 15, 2025	458.00	470.72	453.49	454.67	2,633,471	+1.72(+0.38%)
Dec 12, 2025	476.24	477.50	452.51	452.95	2,750,883	-24.31(-5.09%)
Dec 11, 2025	476.61	482.23	455.61	477.26	4,607,607	+1.43(+0.30%)
Dec 10, 2025	463.65	478.65	461.88	475.83	3,257,211	+9.98(+2.14%)
Dec 09, 2025	468.44	471.63	460.61	465.85	1,960,843	+0.10(+0.02%)
Dec 08, 2025	467.77	468.82	460.14	465.75	2,170,348	-1.01(-0.22%)
Dec 05, 2025	464.98	471.12	464.37	466.76	1,494,416	+3.02(+0.65%)
Dec 04, 2025	462.70	465.70	460.20	463.74	1,510,701	-2.70(-0.58%)
Dec 03, 2025	445.28	468.29	443.36	466.44	2,563,207	+17.09(+3.80%)
Dec 02, 2025	441.56	453.54	440.10	449.35	2,738,392	+11.06(+2.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices