Stockscreener 앱 받기
580.20
3.68%
+20.57
시장 영업 전:
581.75
1.55
+0.27%
Synopsys, Inc. 주식 (SNPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $583.0 | $564.9 | $18.09 | 953,517.0 | +3.68% |
| 2024-05-14 | $560.4 | $552.8 | $7.59 | 493,297.0 | +0.40% |
| 2024-05-13 | $561.4 | $553.6 | $7.75 | 538,696.0 | +0.12% |
| 2024-05-10 | $562.9 | $551.0 | $11.92 | 584,408.0 | +1.24% |
| 2024-05-09 | $552.5 | $546.4 | $6.12 | 393,986.0 | -0.11% |
| 2024-05-08 | $552.2 | $545.4 | $6.82 | 490,065.0 | +0.16% |
| 2024-05-07 | $556.6 | $542.7 | $13.83 | 750,669.0 | +0.75% |
| 2024-05-06 | $546.6 | $537.0 | $9.59 | 669,524.0 | +1.60% |
| 2024-05-03 | $540.4 | $528.5 | $11.90 | 848,398.0 | +2.59% |
| 2024-05-02 | $527.1 | $512.1 | $15.01 | 1,061,261.0 | +0.23% |
| 2024-05-01 | $534.0 | $519.6 | $14.43 | 722,259.0 | -1.59% |
| 2024-04-30 | $544.0 | $530.6 | $13.37 | 732,214.0 | -2.60% |
| 2024-04-29 | $548.8 | $540.5 | $8.30 | 620,332.0 | +0.20% |
| 2024-04-26 | $548.8 | $529.5 | $19.29 | 983,223.0 | +2.56% |
| 2024-04-25 | $534.1 | $518.8 | $15.34 | 910,115.0 | +0.49% |
| 2024-04-24 | $540.7 | $527.3 | $13.45 | 1,403,168.0 | +0.00% |
| 2024-04-23 | $531.7 | $510.8 | $20.96 | 1,423,392.0 | +2.33% |
| 2024-04-22 | $518.8 | $510.8 | $8.02 | 946,341.0 | +0.94% |
| 2024-04-19 | $522.6 | $508.2 | $14.43 | 1,169,832.0 | -1.73% |
| 2024-04-18 | $530.0 | $517.1 | $12.94 | 1,168,504.0 | -1.49% |
| 2024-04-17 | $546.7 | $525.8 | $20.90 | 1,103,486.0 | -2.50% |
| 2024-04-16 | $544.6 | $539.2 | $5.38 | 878,597.0 | -0.52% |
Synopsys, Inc. 주식 (SNPS) 연도별 가격 이력
이 심층 분석에서는 Synopsys, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Synopsys, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Synopsys, Inc. 주식 (SNPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $583.0 | $512.1 | $70.84 | 8,459,597.0 | +9.35% |
| 2024-04 | $592.7 | $508.2 | $84.52 | 20,180,116.0 | -7.16% |
| 2024-03 | $616.5 | $546.9 | $69.63 | 20,464,856.0 | -0.39% |
| 2024-02 | $629.4 | $527.0 | $102.4 | 24,105,103.0 | +7.57% |
| 2024-01 | $554.6 | $477.6 | $76.92 | 36,168,791.0 | +3.58% |
Synopsys, Inc. 주식 (SNPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $573.8 | $510.7 | $63.03 | 21,649,780.0 | -5.21% |
| 2023-11 | $564.8 | $468.0 | $96.78 | 17,952,480.0 | +15.72% |
| 2023-10 | $502.7 | $448.3 | $54.41 | 16,573,579.0 | +2.28% |
| 2023-09 | $471.9 | $440.6 | $31.32 | 15,888,143.0 | +0.02% |
| 2023-08 | $464.0 | $418.5 | $45.46 | 16,169,546.0 | +1.57% |
| 2023-07 | $465.7 | $425.4 | $40.26 | 17,747,512.0 | +3.76% |
| 2023-06 | $460.9 | $416.9 | $44.00 | 22,970,264.0 | -4.30% |
| 2023-05 | $467.6 | $365.5 | $102.1 | 24,095,136.0 | +22.53% |
| 2023-04 | $392.8 | $360.4 | $32.43 | 12,091,104.0 | -3.87% |
| 2023-03 | $386.7 | $350.6 | $36.14 | 19,060,339.0 | +6.18% |
| 2023-02 | $379.8 | $348.0 | $31.79 | 17,511,030.0 | +2.83% |
| 2023-01 | $359.9 | $312.2 | $47.62 | 12,646,714.0 | +10.79% |
Synopsys, Inc. 주식 (SNPS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $364.0 | $314.9 | $49.07 | 20,159,515.0 | -5.96% |
| 2022-11 | $340.6 | $269.9 | $70.73 | 17,569,152.0 | +16.06% |
| 2022-10 | $326.1 | $267.0 | $59.11 | 24,616,232.0 | -4.24% |
| 2022-09 | $342.5 | $299.7 | $42.86 | 24,639,859.0 | -11.71% |
| 2022-08 | $391.2 | $341.6 | $49.55 | 24,622,212.0 | -5.84% |
| 2022-07 | $369.2 | $294.3 | $74.96 | 15,526,495.0 | +21.01% |
| 2022-06 | $335.3 | $286.3 | $48.99 | 18,469,863.0 | -4.86% |
| 2022-05 | $324.5 | $255.0 | $69.48 | 23,231,506.0 | +11.30% |
| 2022-04 | $341.2 | $281.3 | $59.86 | 19,272,656.0 | -13.95% |
| 2022-03 | $342.6 | $277.2 | $65.43 | 23,943,239.0 | +6.68% |
| 2022-02 | $324.5 | $275.0 | $49.52 | 18,377,948.0 | +0.61% |
| 2022-01 | $371.7 | $279.4 | $92.30 | 18,427,707.0 | -15.74% |
4.12%
1.24%
자본화:
|
볼륨(24시간):