Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	SNPS	528.17	534.05	519.62	522.18	-8.41	746,884	18,880	520.80	525.00
2024-04-30	Q	SNPS	542.55	543.96	530.59	530.59	-14.17	741,241	18,320	529.67	531.98
2024-04-29	Q	SNPS	545.15	548.83	540.53	544.76	1.10	647,505	17,906	488.43	548.50
2024-04-26	Q	SNPS	529.48	548.77	529.48	543.66	13.55	997,534	27,466	543.22	544.25
2024-04-25	Q	SNPS	523.26	534.14	518.80	530.11	2.59	924,422	25,291	530.11	538.57
2024-04-24	Q	SNPS	533.19	540.73	527.28	527.52	0.02	1,430,202	29,975	523.72	528.80
2024-04-23	Q	SNPS	510.77	531.73	510.77	527.50	12.01	1,487,228	31,371	526.50	590.51
2024-04-22	Q	SNPS	513.08	518.77	510.75	515.49	4.78	974,684	23,586	502.15	507.80
2024-04-19	Q	SNPS	518.90	522.62	508.19	510.71	-9.00	1,192,423	28,629	458.64	515.28
2024-04-18	Q	SNPS	529.39	530.00	517.06	519.71	-7.87	1,177,743	25,719	518.05	519.00
2024-04-17	Q	SNPS	542.16	546.67	525.77	527.58	-13.51	1,120,851	26,552	526.90	590.06
2024-04-16	Q	SNPS	542.45	544.56	539.18	541.09	-2.82	897,437	23,749	541.00	612.22
2024-04-15	Q	SNPS	567.91	567.91	541.39	543.91	-13.25	941,976	20,585	543.80	595.80
2024-04-12	Q	SNPS	553.27	560.515	550.19	557.16	-4.81	810,733	21,289	555.25	557.09
2024-04-11	Q	SNPS	560.46	563.73	554.38	561.97	0.74	914,398	25,262	562.10	563.99
2024-04-10	Q	SNPS	559.69	564.00	557.40	561.23	-7.76	780,017	22,970	559.00	563.76
2024-04-09	Q	SNPS	582.49	583.24	567.15	568.99	-7.37	1,038,414	19,504	569.06	577.10
2024-04-08	Q	SNPS	575.40	577.87	566.4554	576.36	0.91	605,561	17,258	576.92	577.80
2024-04-05	Q	SNPS	571.02	578.90	570.0801	575.45	8.34	773,779	19,110	574.05	598.50
2024-04-04	Q	SNPS	590.00	592.71	567.02	567.11	-11.76	982,880	25,704	569.00	634.61
2024-04-03	Q	SNPS	565.98	580.83	565.98	578.87	9.05	758,799	23,852	581.10	582.40
2024-04-02	Q	SNPS	567.00	571.91	563.63	569.82	-7.07	739,466	23,589	568.02	570.94
2024-04-01	Q	SNPS	578.07	582.6715	571.7201	576.89	5.39	609,286	20,297	571.60	576.35
2024-03-29	Q	SNPS	576.12	577.00	570.00	571.50	-1.85	0	0	571.72	574.19
2024-03-28	Q	SNPS	576.12	577.00	570.00	571.50	-1.85	998,887	18,634	571.72	574.19
2024-03-27	Q	SNPS	587.64	588.12	570.5101	573.35	-10.97	870,992	22,918	573.00	577.80
2024-03-26	Q	SNPS	584.88	591.27	584.00	584.32		1,024,050	24,768	582.00	589.00
2024-03-25	Q	SNPS	586.90	588.1314	580.65	584.32	-9.88	1,327,963	30,520	584.50	588.75
2024-03-22	Q	SNPS	601.00	604.91	588.28	594.20	-7.81	1,242,461	24,781	592.00	649.56
2024-03-21	Q	SNPS	600.00	616.54	593.00	602.01	12.23	1,811,797	34,866	600.10	603.00
2024-03-20	Q	SNPS	592.49	598.00	581.0601	589.78	5.07	1,134,889	28,878	592.49	596.00
2024-03-19	Q	SNPS	572.18	585.74	562.00	584.71	24.08	1,556,073	35,156	593.50	594.94
2024-03-18	Q	SNPS	558.59	565.95	555.12	560.63	10.60	1,084,897	21,167	572.00	583.00
2024-03-15	Q	SNPS	557.37	562.00	546.91	550.03	-9.28	1,348,280	20,575	527.26	555.01
2024-03-14	Q	SNPS	563.18	567.17	554.505	559.31	-1.89	732,623	21,035	555.00	564.00
2024-03-13	Q	SNPS	569.58	570.37	556.67	561.20	-15.52	894,255	22,405	561.93	563.98
2024-03-12	Q	SNPS	568.49	577.19	564.0101	576.72	11.40	622,737	16,585	574.00	577.00
2024-03-11	Q	SNPS	562.99	567.72	555.49	565.32	-5.97	656,451	19,153	565.32	568.96
2024-03-08	Q	SNPS	585.26	586.26	569.56	571.29	-12.06	724,397	19,966	569.00	576.30
2024-03-07	Q	SNPS	583.19	588.13	577.9127	583.35	7.38	755,714	18,597	578.00	582.86
2024-03-06	Q	SNPS	574.91	582.52	567.01	575.97	10.71	787,902	22,206	570.76	579.82
2024-03-05	Q	SNPS	589.11	591.23	560.50	565.26	-29.06	976,775	25,727	565.00	615.47
2024-03-04	Q	SNPS	597.76	604.3531	591.30	594.32	2.97	1,063,618	23,622	591.50	600.00
2024-03-01	Q	SNPS	572.56	592.895	572.56	591.35	17.62	962,796	21,972	539.26	590.95
2024-02-29	Q	SNPS	575.55	579.44	571.00	573.73	3.45	993,871	18,644	570.00	622.78
2024-02-28	Q	SNPS	570.95	572.79	566.20	570.28	-3.72	588,999	16,346	569.80	571.00
2024-02-27	Q	SNPS	577.30	578.095	567.38	574.00	-1.70	731,192	18,085	574.10	575.00
2024-02-26	Q	SNPS	579.68	581.49	571.01	575.70	0.05	1,033,921	23,138	565.00	576.89
2024-02-23	Q	SNPS	583.95	585.01	570.75	575.65	-5.25	1,210,868	25,676	573.80	575.08
2024-02-22	Q	SNPS	589.99	629.38	579.11	580.90	37.33	3,321,834	55,432	583.01	584.95
2024-02-21	Q	SNPS	539.00	544.87	527.0256	543.57	-4.41	1,829,515	32,268	563.00	571.50
2024-02-20	Q	SNPS	551.50	555.00	538.72	547.98	-4.93	1,115,476	28,844	546.32	549.75
2024-02-19	Q	SNPS	559.95	563.87	550.98	552.91	-4.92	0	0	550.98	556.40
2024-02-16	Q	SNPS	559.95	563.87	550.98	552.91	-4.92	896,190	20,303	550.98	556.40
2024-02-15	Q	SNPS	567.14	568.5968	556.8999	557.83	-4.90	857,818	19,622	558.15	562.98
2024-02-14	Q	SNPS	554.59	562.89	554.45	562.73	14.20	929,121	22,912	564.01	565.09
2024-02-13	Q	SNPS	549.07	554.66	538.00	548.53	-20.40	1,477,891	33,852	549.80	551.00
2024-02-12	Q	SNPS	576.00	577.958	565.37	568.93	-6.37	813,216	21,894	561.00	562.70
2024-02-09	Q	SNPS	574.34	582.8467	571.32	575.30	4.61	999,618	23,839	575.30	627.41
2024-02-08	Q	SNPS	563.25	573.58	562.00	570.69	16.41	1,513,327	31,903	499.00	573.50
2024-02-07	Q	SNPS	546.00	559.27	546.00	554.28	11.85	1,044,212	21,446	561.00	565.49
2024-02-06	Q	SNPS	561.27	563.589	534.2101	542.43	-16.71	1,341,941	32,456	539.50	555.00
2024-02-05	Q	SNPS	555.01	561.68	550.30	559.14	7.09	1,237,053	28,721	559.19	561.90