Synopsys, Inc. SNPS
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$434,94+19,85 (+%4,78)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $434,94 | +%4,78 | $421,26 | $445,57 | $415,24 | 4,49M |
| 2026-09-29 | $415,09 | -%0,60 | $414,60 | $418,00 | $403,33 | 1,61M |
| 2026-09-28 | $417,61 | -%1,91 | $421,31 | $427,51 | $417,11 | 1,55M |
| 2026-09-25 | $425,76 | +%0,20 | $445,01 | $445,92 | $424,21 | 2,17M |
| 2026-09-24 | $424,91 | +%2,87 | $413,50 | $425,97 | $407,02 | 1,72M |
| 2026-09-23 | $413,06 | +%0,93 | $409,44 | $420,88 | $408,50 | 2,10M |
| 2026-09-22 | $409,24 | +%1,84 | $406,64 | $412,64 | $402,02 | 1,37M |
| 2026-09-21 | $401,85 | +%4,38 | $387,33 | $404,06 | $385,92 | 1,67M |
| 2026-09-18 | $384,97 | +%1,00 | $385,00 | $386,27 | $380,38 | 3,23M |
| 2026-09-17 | $381,17 | +%0,71 | $384,45 | $386,68 | $377,36 | 1,60M |
| 2026-09-16 | $378,47 | +%2,93 | $367,50 | $379,94 | $367,45 | 1,72M |
| 2026-09-15 | $367,70 | -%3,60 | $378,37 | $381,48 | $362,55 | 2,94M |
| 2026-09-14 | $381,43 | -%4,01 | $393,89 | $395,00 | $379,64 | 1,88M |
| 2026-09-11 | $397,38 | +%0,05 | $399,50 | $400,83 | $394,25 | 1,18M |
| 2026-09-10 | $397,17 | +%1,00 | $396,30 | $401,47 | $390,51 | 1,67M |
| 2026-09-09 | $393,22 | +%0,30 | $391,36 | $398,41 | $387,60 | 1,38M |
| 2026-09-08 | $392,03 | -%0,46 | $396,82 | $405,80 | $391,46 | 2,18M |
| 2026-09-04 | $393,84 | -%5,40 | $418,12 | $418,12 | $380,33 | 2,97M |
| 2026-09-03 | $416,31 | +%0,08 | $419,10 | $419,84 | $413,11 | 1,46M |
| 2026-09-02 | $415,97 | +%0,28 | $413,78 | $418,73 | $410,52 | 1,27M |
| 2026-09-01 | $414,82 | -%5,63 | $428,21 | $430,88 | $413,97 | 2,04M |
| 2026-08-31 | $439,59 | -%0,68 | $437,95 | $445,86 | $434,45 | 1,68M |
| 2026-08-28 | $442,61 | -%4,79 | $461,85 | $462,45 | $440,60 | 2,00M |
| 2026-08-27 | $464,89 | +%13,39 | $419,66 | $464,98 | $415,31 | 4,07M |
| 2026-08-26 | $410,00 | +%0,30 | $405,10 | $419,60 | $403,54 | 2,62M |
| 2026-08-25 | $408,79 | +%3,62 | $396,34 | $410,93 | $395,25 | 2,97M |
| 2026-08-24 | $394,51 | -%0,84 | $395,20 | $395,99 | $388,11 | 1,48M |
| 2026-08-21 | $397,87 | -%0,01 | $400,67 | $401,98 | $394,78 | 1,26M |
| 2026-08-20 | $397,92 | -%0,83 | $399,60 | $401,42 | $394,57 | 1,16M |
| 2026-08-19 | $401,24 | -%0,78 | $405,23 | $408,23 | $400,82 | 1,36M |
| 2026-08-18 | $404,41 | -%2,13 | $410,80 | $412,85 | $402,43 | 1,61M |
| 2026-08-17 | $413,22 | -%1,96 | $417,61 | $425,78 | $411,51 | 1,11M |
| 2026-08-14 | $421,50 | +%2,37 | $414,11 | $423,95 | $409,40 | 1,24M |
| 2026-08-13 | $411,75 | -%0,14 | $412,32 | $416,91 | $403,74 | 1,44M |
| 2026-08-12 | $412,32 | +%0,34 | $413,75 | $418,38 | $410,18 | 989,70K |
| 2026-08-11 | $410,91 | -%0,19 | $412,00 | $412,34 | $402,16 | 970,80K |
| 2026-08-10 | $411,68 | -%1,04 | $416,00 | $421,37 | $411,28 | 1,37M |
| 2026-08-07 | $415,99 | +%2,47 | $408,79 | $416,44 | $405,62 | 1,16M |
| 2026-08-06 | $405,98 | +%1,29 | $398,00 | $409,90 | $396,27 | 1,48M |
| 2026-08-05 | $400,82 | -%0,75 | $409,67 | $412,00 | $400,68 | 1,38M |
| 2026-08-04 | $403,86 | +%3,01 | $394,89 | $404,33 | $394,00 | 1,37M |
| 2026-08-03 | $392,07 | +%0,85 | $394,22 | $396,08 | $386,00 | 1,80M |
| 2026-07-31 | $388,76 | +%4,41 | $377,91 | $389,64 | $375,51 | 2,25M |
| 2026-07-30 | $372,33 | -%0,36 | $376,00 | $381,05 | $370,20 | 2,31M |
| 2026-07-29 | $373,69 | -%2,64 | $385,49 | $387,65 | $373,44 | 1,68M |
| 2026-07-28 | $383,82 | -%1,33 | $392,58 | $402,26 | $379,83 | 2,67M |
| 2026-07-27 | $388,99 | +%4,16 | $384,29 | $395,85 | $383,33 | 2,95M |
| 2026-07-24 | $373,47 | -%0,01 | $378,00 | $379,84 | $369,02 | 1,59M |
| 2026-07-23 | $373,52 | -%1,08 | $376,89 | $378,92 | $371,41 | 2,23M |
| 2026-07-22 | $377,61 | -%2,95 | $388,62 | $390,06 | $373,82 | 2,57M |
| 2026-07-21 | $389,07 | +%2,80 | $377,19 | $391,03 | $376,82 | 1,88M |
| 2026-07-20 | $378,46 | -%1,51 | $382,00 | $385,18 | $373,86 | 2,36M |
| 2026-07-17 | $384,28 | -%7,85 | $401,59 | $402,72 | $366,00 | 5,04M |
| 2026-07-16 | $417,03 | -%1,94 | $425,64 | $425,64 | $416,34 | 1,17M |
| 2026-07-15 | $425,28 | -%0,15 | $429,86 | $432,35 | $421,00 | 1,42M |
| 2026-07-14 | $425,90 | -%1,83 | $426,19 | $434,54 | $424,27 | 1,37M |
| 2026-07-13 | $433,82 | -%2,62 | $448,84 | $453,91 | $432,73 | 1,62M |
| 2026-07-10 | $445,50 | +%0,48 | $443,49 | $447,89 | $438,48 | 839,50K |
| 2026-07-09 | $443,37 | +%2,04 | $429,84 | $443,49 | $426,74 | 1,25M |
| 2026-07-08 | $434,50 | -%0,49 | $436,14 | $436,54 | $425,80 | 1,33M |
| 2026-07-07 | $436,63 | -%1,28 | $447,86 | $451,59 | $430,36 | 1,48M |
| 2026-07-06 | $442,27 | +%1,17 | $435,24 | $443,38 | $432,63 | 1,49M |
| 2026-07-02 | $437,16 | -%3,82 | $451,14 | $453,48 | $434,25 | 1,42M |
| 2026-07-01 | $454,53 | +%1,90 | $454,00 | $464,46 | $453,41 | 1,54M |
| 2026-06-30 | $446,07 | -%0,27 | $441,99 | $449,57 | $441,30 | 2,08M |
| 2026-06-29 | $447,26 | -%1,56 | $457,93 | $460,32 | $438,53 | 2,44M |
| 2026-06-26 | $454,34 | -%0,15 | $449,15 | $458,03 | $438,55 | 5,29M |
| 2026-06-25 | $455,02 | -%1,92 | $463,14 | $465,55 | $449,33 | 1,56M |
| 2026-06-24 | $463,93 | +%0,53 | $460,16 | $473,17 | $458,13 | 1,74M |
| 2026-06-23 | $461,50 | -%0,66 | $465,00 | $479,80 | $461,48 | 2,16M |
| 2026-06-22 | $464,58 | +%1,99 | $455,53 | $469,40 | $452,80 | 2,84M |
| 2026-06-18 | $455,51 | -%1,35 | $461,99 | $466,06 | $452,33 | 3,23M |
| 2026-06-17 | $461,74 | +%2,98 | $448,35 | $478,52 | $446,18 | 1,92M |
| 2026-06-16 | $448,38 | -%1,32 | $452,00 | $455,50 | $444,82 | 1,73M |
| 2026-06-15 | $454,38 | +%0,11 | $462,30 | $463,50 | $453,02 | 2,36M |
| 2026-06-12 | $453,89 | -%0,53 | $457,09 | $461,09 | $445,01 | 1,29M |
| 2026-06-11 | $456,29 | -%0,92 | $457,76 | $464,38 | $445,00 | 1,96M |
| 2026-06-10 | $460,54 | -%1,02 | $454,88 | $472,44 | $453,28 | 1,67M |
| 2026-06-09 | $465,27 | -%1,73 | $475,81 | $487,55 | $451,00 | 2,17M |
| 2026-06-08 | $473,48 | +%1,86 | $467,28 | $478,51 | $463,38 | 1,58M |
| 2026-06-05 | $464,85 | -%5,99 | $487,98 | $488,95 | $458,53 | 1,84M |
| 2026-06-04 | $494,48 | -%0,71 | $500,35 | $500,35 | $485,00 | 2,01M |
| 2026-06-03 | $498,02 | -%2,03 | $502,78 | $504,12 | $491,20 | 1,66M |
| 2026-06-02 | $508,35 | +%3,26 | $485,63 | $508,72 | $485,63 | 2,35M |
| 2026-06-01 | $492,29 | +%3,50 | $484,07 | $494,25 | $470,74 | 2,59M |
| 2026-05-29 | $475,62 | -%1,04 | $480,67 | $484,50 | $469,37 | 3,36M |
| 2026-05-28 | $480,64 | -%8,61 | $510,00 | $526,09 | $471,69 | 4,75M |
| 2026-05-27 | $525,92 | -%1,62 | $534,56 | $534,62 | $523,15 | 2,43M |
| 2026-05-26 | $534,56 | +%1,87 | $529,97 | $539,48 | $524,18 | 1,79M |
| 2026-05-22 | $524,74 | +%4,12 | $510,00 | $534,11 | $508,51 | 1,87M |