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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

438.47 +20.46 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 01, 2025 446.00 447.00 429.20 438.29 5,293,691 +20.28(+4.85%)
Nov 28, 2025 411.10 418.89 409.37 418.01 1,062,509 +8.42(+2.06%)
Nov 26, 2025 403.12 411.64 401.27 409.59 1,602,997 +7.98(+1.99%)
Nov 25, 2025 401.55 405.62 394.41 401.61 1,217,464 -3.02(-0.75%)
Nov 24, 2025 395.00 405.91 391.62 404.63 2,875,752 +16.27(+4.19%)
Nov 21, 2025 383.27 392.14 376.69 388.36 1,796,202 +2.76(+0.72%)
Nov 20, 2025 401.79 405.54 383.22 385.60 1,887,787 -0.70(-0.18%)
Nov 19, 2025 385.50 400.60 381.49 386.30 2,075,004 +2.48(+0.65%)
Nov 18, 2025 388.00 389.60 376.18 383.82 2,247,416 -6.42(-1.65%)
Nov 17, 2025 389.50 399.11 388.01 390.24 1,694,778 +0.41(+0.11%)
Nov 14, 2025 388.05 397.85 386.22 389.83 1,337,447 -4.10(-1.04%)
Nov 13, 2025 396.25 403.64 392.41 393.93 2,021,016 -4.88(-1.22%)
Nov 12, 2025 400.62 403.75 394.44 398.81 1,704,403 +3.21(+0.81%)
Nov 11, 2025 398.12 399.69 390.02 395.60 1,752,969 -5.17(-1.29%)
Nov 10, 2025 398.87 401.28 388.44 400.77 1,885,346 +7.34(+1.87%)
Nov 07, 2025 394.32 400.31 386.91 393.43 2,641,924 -2.71(-0.68%)
Nov 06, 2025 411.00 411.56 391.54 396.14 4,046,316 -12.97(-3.17%)
Nov 05, 2025 416.50 416.92 402.70 409.11 4,291,775 -7.24(-1.74%)
Nov 04, 2025 435.00 437.11 415.21 416.35 4,346,764 -29.37(-6.59%)
Nov 03, 2025 451.84 452.51 437.57 445.72 1,942,742 -8.10(-1.78%)
Oct 31, 2025 445.30 456.24 442.69 453.82 1,699,439 +10.89(+2.46%)
Oct 30, 2025 450.00 452.77 438.55 442.93 1,716,520 -12.41(-2.73%)
Oct 29, 2025 454.75 457.15 444.45 455.34 2,314,459 -1.49(-0.33%)
Oct 28, 2025 461.68 462.40 445.00 456.83 2,173,400 -8.58(-1.84%)
Oct 27, 2025 471.28 475.42 461.49 465.41 1,720,263 +1.23(+0.26%)
Oct 24, 2025 461.65 473.49 458.13 464.18 1,294,616 +8.09(+1.77%)
Oct 23, 2025 452.00 460.41 450.50 456.09 1,383,981 +1.79(+0.39%)
Oct 22, 2025 456.48 465.75 444.36 454.30 2,755,211 -4.74(-1.03%)
Oct 21, 2025 448.25 459.69 445.01 459.04 1,355,791 +5.69(+1.26%)
Oct 20, 2025 450.66 457.82 449.00 453.35 1,538,848 +5.71(+1.28%)
Oct 17, 2025 435.64 456.84 435.26 447.64 2,510,455 +7.44(+1.69%)
Oct 16, 2025 439.53 445.54 435.58 440.20 1,930,264 +4.30(+0.99%)
Oct 15, 2025 446.26 448.89 432.00 435.90 3,109,304 -7.86(-1.77%)
Oct 14, 2025 436.41 452.80 433.36 443.76 2,937,312 -4.24(-0.95%)
Oct 13, 2025 449.48 453.80 440.00 448.00 2,259,833 +9.08(+2.07%)
Oct 10, 2025 484.41 487.58 437.27 438.92 3,588,436 -45.49(-9.39%)
Oct 09, 2025 487.50 488.08 480.69 484.41 1,727,358 -4.95(-1.01%)
Oct 08, 2025 476.81 492.36 476.72 489.36 1,788,784 +11.53(+2.41%)
Oct 07, 2025 484.11 484.11 468.43 477.83 1,222,023 -0.39(-0.08%)
Oct 06, 2025 471.98 481.23 469.55 478.22 1,650,343 +9.05(+1.93%)
Oct 03, 2025 473.50 475.80 466.59 469.17 2,308,799 -1.97(-0.42%)
Oct 02, 2025 484.70 489.29 470.35 471.14 2,692,455 -17.63(-3.61%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.