SNPS(SNPS)
SNPS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $446.37 | $449.62 | $436.48 | $441.15 | 1.36M |
| 4/15/2026 | $424.26 | $439.88 | $421.42 | $438.45 | 2.04M |
| 4/14/2026 | $424.83 | $430.14 | $418.20 | $418.80 | 1.26M |
| 4/13/2026 | $392.50 | $418.42 | $388.07 | $417.77 | 2.53M |
| 4/10/2026 | $401.61 | $403.92 | $389.15 | $392.24 | 1.60M |
| 4/9/2026 | $409.94 | $411.00 | $394.25 | $404.92 | 1.73M |
| 4/8/2026 | $411.75 | $415.16 | $405.50 | $410.16 | 1.62M |
| 4/7/2026 | $393.69 | $398.12 | $388.88 | $397.90 | 920,610 |
| 4/6/2026 | $396.04 | $398.61 | $390.12 | $397.07 | 1.14M |
| 4/2/2026 | $389.65 | $401.07 | $386.59 | $395.95 | 1.08M |
| 4/1/2026 | $403.30 | $403.47 | $394.50 | $396.74 | 1.16M |
| 3/31/2026 | $390.20 | $397.47 | $387.20 | $396.48 | 1.68M |
| 3/30/2026 | $382.88 | $390.78 | $379.95 | $383.14 | 2.01M |
| 3/27/2026 | $400.00 | $401.54 | $379.50 | $380.47 | 2.40M |
| 3/26/2026 | $405.28 | $413.53 | $400.37 | $401.95 | 1.38M |
| 3/25/2026 | $422.50 | $425.93 | $403.33 | $410.13 | 2.70M |
| 3/24/2026 | $426.67 | $429.26 | $409.83 | $415.62 | 1.93M |
| 3/23/2026 | $430.21 | $441.76 | $429.65 | $432.48 | 2.51M |
| 3/20/2026 | $425.90 | $429.91 | $419.00 | $420.32 | 4.14M |
| 3/19/2026 | $424.71 | $433.24 | $422.55 | $428.25 | 1.48M |
| 3/18/2026 | $424.97 | $435.71 | $424.00 | $428.67 | 1.50M |
| 3/17/2026 | $428.25 | $435.48 | $427.56 | $429.29 | 1.07M |
| 3/16/2026 | $420.18 | $428.42 | $417.61 | $425.88 | 1.26M |
| 3/13/2026 | $419.01 | $425.49 | $410.09 | $412.63 | 1.49M |
| 3/12/2026 | $431.87 | $436.37 | $418.36 | $418.72 | 1.49M |
| 3/11/2026 | $432.07 | $436.40 | $425.32 | $432.98 | 1.61M |
| 3/10/2026 | $437.08 | $439.01 | $428.00 | $432.65 | 1.75M |
| 3/9/2026 | $432.57 | $440.91 | $429.65 | $437.22 | 2.60M |
| 3/6/2026 | $432.56 | $445.35 | $431.80 | $437.41 | 2.17M |
| 3/5/2026 | $425.76 | $447.71 | $425.76 | $442.30 | 2.52M |
| 3/4/2026 | $425.11 | $439.49 | $420.33 | $430.98 | 2.48M |
| 3/3/2026 | $412.48 | $431.26 | $410.63 | $424.32 | 2.64M |
| 3/2/2026 | $413.37 | $426.22 | $405.51 | $424.66 | 4.07M |
| 2/27/2026 | $410.41 | $417.15 | $404.53 | $414.00 | 4.65M |
| 2/26/2026 | $429.88 | $443.60 | $423.38 | $426.00 | 3.92M |
| 2/25/2026 | $443.74 | $454.16 | $439.83 | $449.17 | 2.92M |
| 2/24/2026 | $419.39 | $443.39 | $415.02 | $440.72 | 2.19M |
| 2/23/2026 | $429.39 | $433.41 | $417.27 | $420.82 | 1.97M |
| 2/20/2026 | $438.69 | $450.39 | $437.20 | $439.94 | 1.70M |
| 2/19/2026 | $438.43 | $443.18 | $433.42 | $442.44 | 1.61M |
| 2/18/2026 | $438.36 | $446.91 | $433.21 | $442.31 | 2.15M |
| 2/17/2026 | $425.60 | $426.84 | $412.34 | $421.95 | 2.52M |
| 2/13/2026 | $423.35 | $441.44 | $420.50 | $437.09 | 1.74M |
| 2/12/2026 | $438.30 | $438.52 | $413.70 | $423.35 | 2.93M |
| 2/11/2026 | $442.09 | $443.26 | $424.99 | $438.21 | 2.25M |
| 2/10/2026 | $439.91 | $452.00 | $436.00 | $437.45 | 1.95M |
| 2/9/2026 | $427.88 | $442.95 | $424.00 | $438.90 | 2.04M |
| 2/6/2026 | $424.99 | $431.13 | $416.16 | $426.88 | 2.50M |
| 2/5/2026 | $419.10 | $425.82 | $406.20 | $410.44 | 3.83M |
| 2/4/2026 | $413.92 | $425.50 | $405.71 | $418.98 | 5.12M |
| 2/3/2026 | $455.69 | $456.99 | $413.05 | $419.14 | 5.10M |
| 2/2/2026 | $460.69 | $471.20 | $457.60 | $457.89 | 1.89M |
| 1/30/2026 | $474.58 | $475.21 | $463.21 | $465.12 | 2.48M |
| 1/29/2026 | $505.34 | $510.71 | $474.89 | $480.00 | 2.51M |
| 1/28/2026 | $504.84 | $515.80 | $504.84 | $511.35 | 1.38M |
| 1/27/2026 | $503.50 | $505.81 | $496.03 | $502.70 | 1.24M |
| 1/26/2026 | $499.94 | $508.00 | $493.27 | $503.01 | 1.45M |
| 1/23/2026 | $507.47 | $509.71 | $496.76 | $501.39 | 1.45M |
| 1/22/2026 | $522.74 | $525.04 | $500.00 | $509.47 | 1.90M |
| 1/21/2026 | $509.77 | $525.49 | $503.55 | $521.95 | 2.12M |
| 1/20/2026 | $499.14 | $512.82 | $492.60 | $510.97 | 1.69M |