The closing price for Synopsys (SNPS) in 2020 was $259.24, on December 31, 2020. It was up 84.8% for the year. The latest price is $451.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $257.95 | $259.52 | $256.50 | $259.24 | 414,846 |
December 30 2020 | $255.37 | $258.34 | $254.86 | $256.91 | 390,059 |
December 29 2020 | $257.77 | $258.34 | $252.78 | $253.82 | 450,113 |
December 28 2020 | $261.13 | $261.13 | $254.42 | $256.16 | 453,979 |
December 24 2020 | $255.00 | $257.48 | $253.81 | $256.28 | 200,213 |
December 23 2020 | $259.03 | $260.26 | $254.59 | $254.70 | 545,589 |
December 22 2020 | $255.08 | $258.48 | $254.51 | $258.05 | 759,240 |
December 21 2020 | $251.83 | $255.80 | $247.00 | $254.24 | 1,121,441 |
December 18 2020 | $250.83 | $255.72 | $248.20 | $255.00 | 1,604,836 |
December 17 2020 | $249.79 | $253.10 | $246.39 | $250.29 | 847,991 |
December 16 2020 | $244.38 | $249.10 | $243.51 | $248.10 | 912,599 |
December 15 2020 | $241.11 | $243.14 | $239.49 | $242.74 | 581,605 |
December 14 2020 | $236.91 | $242.73 | $235.88 | $238.86 | 715,520 |
December 11 2020 | $234.01 | $236.58 | $232.30 | $236.39 | 718,608 |
December 10 2020 | $231.62 | $235.08 | $229.21 | $234.17 | 702,808 |
December 09 2020 | $238.65 | $238.65 | $231.26 | $232.77 | 801,700 |
December 08 2020 | $241.30 | $241.30 | $236.64 | $238.76 | 747,132 |
December 07 2020 | $238.38 | $241.00 | $236.83 | $239.17 | 623,006 |
December 04 2020 | $235.28 | $240.12 | $234.57 | $236.88 | 1,057,433 |
December 03 2020 | $225.34 | $237.92 | $222.00 | $234.47 | 2,008,519 |
December 02 2020 | $228.35 | $228.51 | $223.92 | $224.72 | 818,870 |
December 01 2020 | $226.36 | $231.12 | $224.07 | $230.02 | 791,560 |
November 30 2020 | $225.72 | $228.20 | $222.79 | $227.50 | 1,071,221 |
November 27 2020 | $219.83 | $225.79 | $219.33 | $225.42 | 384,800 |
November 25 2020 | $216.98 | $220.76 | $216.40 | $217.02 | 701,456 |
Daily pricing data for Synopsys dates back to 2/26/1992, and may be incomplete.