VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Synopsys (NASDAQ: SNPS)
SNPS · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
430.14
1 day
+1.81%
~30 days
+1.23%
1 year
-7.33%
Period high
539.48
Period low
362.55
Daily closes — 1 year
High 534.56 · Low 367.70 · Base 100.00 (2025-10-24) → 430.14 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 419.42 | 433.71 | 417.60 | 430.14 | 1,359,912 |
| 2026-10-22 | 442.13 | 444.05 | 422.10 | 422.48 | 2,587,200 |
| 2026-10-21 | 451.80 | 459.88 | 450.01 | 451.19 | 1,337,700 |
| 2026-10-20 | 450.88 | 452.00 | 441.09 | 447.62 | 1,782,200 |
| 2026-10-19 | 462.00 | 462.50 | 453.05 | 454.58 | 1,997,300 |
| 2026-10-16 | 464.25 | 469.03 | 448.19 | 454.63 | 2,516,100 |
| 2026-10-15 | 470.77 | 472.17 | 454.49 | 468.11 | 3,174,800 |
| 2026-10-14 | 492.99 | 495.83 | 476.73 | 479.93 | 3,203,000 |
| 2026-10-13 | 497.29 | 503.98 | 490.62 | 494.51 | 2,520,300 |
| 2026-10-12 | 510.31 | 512.00 | 500.00 | 502.51 | 1,627,500 |
| 2026-10-09 | 510.48 | 512.49 | 504.00 | 509.99 | 2,094,800 |
| 2026-10-08 | 501.47 | 511.95 | 495.49 | 497.75 | 3,421,900 |
| 2026-10-07 | 505.35 | 509.50 | 499.00 | 502.67 | 1,632,200 |
| 2026-10-06 | 491.10 | 507.50 | 486.50 | 505.17 | 2,737,600 |
| 2026-10-05 | 496.25 | 508.38 | 482.16 | 488.47 | 2,818,700 |
| 2026-10-02 | 497.86 | 500.03 | 483.24 | 489.90 | 3,326,400 |
| 2026-10-01 | 467.85 | 496.95 | 462.00 | 490.54 | 6,662,200 |
| 2026-09-30 | 421.26 | 445.57 | 415.24 | 434.94 | 4,489,200 |
| 2026-09-29 | 414.60 | 418.00 | 403.33 | 415.09 | 1,614,900 |
| 2026-09-28 | 421.31 | 427.51 | 417.11 | 417.61 | 1,546,800 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies