{ "Meta Data": { "1. Information": "Daily Prices (open, high, low, close) and Volumes", "2. Symbol": "SNPS", "3. Last Refreshed": "2025-10-24", "4. Output Size": "Compact", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2025-10-24": { "1. open": "461.6500", "2. high": "473.4900", "3. low": "458.1300", "4. close": "464.1800", "5. volume": "1294614" }, "2025-10-23": { "1. open": "452.0000", "2. high": "460.4100", "3. low": "450.5000", "4. close": "456.0900", "5. volume": "1384061" }, "2025-10-22": { "1. open": "456.4800", "2. high": "465.7527", "3. low": "444.3600", "4. close": "454.3000", "5. volume": "2755264" }, "2025-10-21": { "1. open": "448.2500", "2. high": "459.6900", "3. low": "445.0100", "4. close": "459.0400", "5. volume": "1356252" }, "2025-10-20": { "1. open": "450.6600", "2. high": "457.8200", "3. low": "449.0000", "4. close": "453.3500", "5. volume": "1539868" }, "2025-10-17": { "1. open": "435.6400", "2. high": "456.8400", "3. low": "435.2600", "4. close": "447.6400", "5. volume": "2510448" }, "2025-10-16": { "1. open": "439.5300", "2. high": "445.5400", "3. low": "435.5800", "4. close": "440.2000", "5. volume": "1931270" }, "2025-10-15": { "1. open": "446.2600", "2. high": "448.8936", "3. low": "432.0000", "4. close": "435.9000", "5. volume": "3109662" }, "2025-10-14": { "1. open": "436.4100", "2. high": "452.8000", "3. low": "433.3600", "4. close": "443.7600", "5. volume": "2937588" }, "2025-10-13": { "1. open": "449.4750", "2. high": "453.8000", "3. low": "440.0000", "4. close": "448.0000", "5. volume": "2260571" }, "2025-10-10": { "1. open": "484.4100", "2. high": "487.5800", "3. low": "437.2675", "4. close": "438.9200", "5. volume": "3588204" }, "2025-10-09": { "1. open": "487.5000", "2. high": "488.0800", "3. low": "480.6900", "4. close": "484.4100", "5. volume": "1727503" }, "2025-10-08": { "1. open": "476.8100", "2. high": "492.3550", "3. low": "476.7200", "4. close": "489.3600", "5. volume": "1789645" }, "2025-10-07": { "1. open": "484.1100", "2. high": "484.1100", "3. low": "468.4250", "4. close": "477.8300", "5. volume": "1222238" }, "2025-10-06": { "1. open": "471.9850", "2. high": "481.2300", "3. low": "469.5500", "4. close": "478.2200", "5. volume": "1650967" }, "2025-10-03": { "1. open": "473.5000", "2. high": "475.8000", "3. low": "466.5900", "4. close": "469.1700", "5. volume": "2263600" }, "2025-10-02": { "1. open": "484.7000", "2. high": "489.2900", "3. low": "470.3500", "4. close": "471.1450", "5. volume": "2693359" }, "2025-10-01": { "1. open": "488.7500", "2. high": "495.7200", "3. low": "484.5000", "4. close": "488.7800", "5. volume": "2017588" }, "2025-09-30": { "1. open": "482.0500", "2. high": "495.2100", "3. low": "480.7850", "4. close": "493.3900", "5. volume": "2649377" }, "2025-09-29": { "1. open": "488.0000", "2. high": "491.9600", "3. low": "478.2800", "4. close": "481.6100", "5. volume": "2905471" }, "2025-09-26": { "1. open": "477.1400", "2. high": "493.0000", "3. low": "477.1400", "4. close": "487.7600", "5. volume": "2533277" }, "2025-09-25": { "1. open": "462.5000", "2. high": "487.5850", "3. low": "462.0000", "4. close": "487.2000", "5. volume": "3647299" }, "2025-09-24": { "1. open": "491.0000", "2. high": "491.3200", "3. low": "464.2400", "4. close": "468.0900", "5. volume": "4028363" }, "2025-09-23": { "1. open": "511.4550", "2. high": "512.9999", "3. low": "488.5801", "4. close": "490.3200", "5. volume": "3517931" }, "2025-09-22": { "1. open": "490.0000", "2. high": "515.6400", "3. low": "481.4600", "4. close": "514.7900", "5. volume": "4831772" }, "2025-09-19": { "1. open": "479.0000", "2. high": "498.0500", "3. low": "475.2786", "4. close": "495.5000", "5. volume": "6099828" }, "2025-09-18": { "1. open": "460.0000", "2. high": "483.2400", "3. low": "448.0000", "4. close": "480.1100", "5. volume": "8240335" }, "2025-09-17": { "1. open": "425.0000", "2. high": "429.2500", "3. low": "417.5100", "4. close": "425.4000", "5. volume": "3082105" }, "2025-09-16": { "1. open": "420.5500", "2. high": "427.3700", "3. low": "417.0000", "4. close": "425.9700", "5. volume": "3006152" }, "2025-09-15": { "1. open": "431.5000", "2. high": "433.9900", "3. low": "416.7900", "4. close": "419.2000", "5. volume": "4432296" }, "2025-09-12": { "1. open": "443.8200", "2. high": "444.1900", "3. low": "421.9400", "4. close": "425.4500", "5. volume": "6689000" }, "2025-09-11": { "1. open": "415.9650", "2. high": "439.6800", "3. low": "405.5000", "4. close": "438.1000", "5. volume": "15275581" }, "2025-09-10": { "1. open": "427.8000", "2. high": "429.6399", "3. low": "380.8400", "4. close": "387.7800", "5. volume": "21155816" }, "2025-09-09": { "1. open": "610.9400", "2. high": "614.8900", "3. low": "602.5000", "4. close": "604.3700", "5. volume": "2236236" }, "2025-09-08": { "1. open": "600.9200", "2. high": "615.7925", "3. low": "599.2200", "4. close": "609.0800", "5. volume": "1729462" }, "2025-09-05": { "1. open": "609.7700", "2. high": "615.7500", "3. low": "594.6050", "4. close": "598.1400", "5. volume": "1389122" }, "2025-09-04": { "1. open": "591.9900", "2. high": "602.8500", "3. low": "584.0001", "4. close": "601.9600", "5. volume": "1012922" }, "2025-09-03": { "1. open": "590.7600", "2. high": "593.7000", "3. low": "586.7700", "4. close": "592.1200", "5. volume": "822879" }, "2025-09-02": { "1. open": "589.0500", "2. high": "596.8200", "3. low": "584.0050", "4. close": "592.0100", "5. volume": "1399878" }, "2025-08-29": { "1. open": "608.9800", "2. high": "612.0000", "3. low": "601.9400", "4. close": "603.5200", "5. volume": "993108" }, "2025-08-28": { "1. open": "605.0300", "2. high": "614.6300", "3. low": "604.9900", "4. close": "612.1700", "5. volume": "902258" }, "2025-08-27": { "1. open": "596.9400", "2. high": "603.8700", "3. low": "593.3150", "4. close": "603.1700", "5. volume": "916629" }, "2025-08-26": { "1. open": "595.9300", "2. high": "600.1300", "3. low": "593.0000", "4. close": "596.0000", "5. volume": "1224369" }, "2025-08-25": { "1. open": "604.9700", "2. high": "605.3400", "3. low": "596.1000", "4. close": "597.0000", "5. volume": "783818" }, "2025-08-22": { "1. open": "600.3600", "2. high": "612.9800", "3. low": "597.4800", "4. close": "606.5200", "5. volume": "863358" }, "2025-08-21": { "1. open": "597.1900", "2. high": "603.9400", "3. low": "593.0501", "4. close": "598.1700", "5. volume": "1145662" }, "2025-08-20": { "1. open": "611.0900", "2. high": "613.8300", "3. low": "595.1000", "4. close": "601.1300", "5. volume": "1659454" }, "2025-08-19": { "1. open": "620.6100", "2. high": "624.8210", "3. low": "611.0000", "4. close": "612.7900", "5. volume": "1170674" }, "2025-08-18": { "1. open": "617.9100", "2. high": "626.2400", "3. low": "615.1150", "4. close": "625.3300", "5. volume": "749721" }, "2025-08-15": { "1. open": "616.3600", "2. high": "620.0000", "3. low": "606.3100", "4. close": "617.9100", "5. volume": "881763" }, "2025-08-14": { "1. open": "616.5000", "2. high": "619.7900", "3. low": "612.1728", "4. close": "616.3600", "5. volume": "954202" }, "2025-08-13": { "1. open": "628.7500", "2. high": "628.8900", "3. low": "612.6900", "4. close": "618.5700", "5. volume": "1012567" }, "2025-08-12": { "1. open": "615.4200", "2. high": "627.1200", "3. low": "609.1600", "4. close": "625.8000", "5. volume": "1168486" }, "2025-08-11": { "1. open": "620.4000", "2. high": "623.4700", "3. low": "613.6500", "4. close": "616.1200", "5. volume": "956156" }, "2025-08-08": { "1. open": "625.0000", "2. high": "625.2300", "3. low": "618.3600", "4. close": "619.4200", "5. volume": "700666" }, "2025-08-07": { "1. open": "632.8300", "2. high": "632.9900", "3. low": "608.1900", "4. close": "620.3250", "5. volume": "1428817" }, "2025-08-06": { "1. open": "627.5000", "2. high": "630.2900", "3. low": "615.9500", "4. close": "625.8800", "5. volume": "1016525" }, "2025-08-05": { "1. open": "634.7700", "2. high": "636.2500", "3. low": "624.0800", "4. close": "628.5000", "5. volume": "1032327" }, "2025-08-04": { "1. open": "622.4200", "2. high": "636.6075", "3. low": "615.7850", "4. close": "636.0200", "5. volume": "1121673" }, "2025-08-01": { "1. open": "617.5500", "2. high": "625.3100", "3. low": "608.1000", "4. close": "618.6500", "5. volume": "1300547" }, "2025-07-31": { "1. open": "644.7800", "2. high": "646.2850", "3. low": "632.7400", "4. close": "633.4700", "5. volume": "1165883" }, "2025-07-30": { "1. open": "635.1350", "2. high": "651.7300", "3. low": "632.6650", "4. close": "645.3500", "5. volume": "1919045" }, "2025-07-29": { "1. open": "614.0600", "2. high": "647.2000", "3. low": "613.5800", "4. close": "635.8100", "5. volume": "3293702" }, "2025-07-28": { "1. open": "605.2800", "2. high": "607.7100", "3. low": "588.3700", "4. close": "592.6300", "5. volume": "1770544" }, "2025-07-25": { "1. open": "611.6500", "2. high": "611.6500", "3. low": "600.8600", "4. close": "601.5500", "5. volume": "1820247" }, "2025-07-24": { "1. open": "611.5500", "2. high": "615.0500", "3. low": "606.3100", "4. close": "609.6800", "5. volume": "1414535" }, "2025-07-23": { "1. open": "612.8000", "2. high": "618.4900", "3. low": "605.0250", "4. close": "614.4200", "5. volume": "2002657" }, "2025-07-22": { "1. open": "583.9200", "2. high": "617.0000", "3. low": "578.8700", "4. close": "615.1300", "5. volume": "2890615" }, "2025-07-21": { "1. open": "587.5900", "2. high": "596.4300", "3. low": "582.6500", "4. close": "591.4600", "5. volume": "2445322" }, "2025-07-18": { "1. open": "588.2050", "2. high": "600.8950", "3. low": "578.8700", "4. close": "584.7600", "5. volume": "3682373" }, "2025-07-17": { "1. open": "567.5050", "2. high": "590.0000", "3. low": "562.9950", "4. close": "589.0100", "5. volume": "3621099" }, "2025-07-16": { "1. open": "569.2500", "2. high": "574.9800", "3. low": "550.6200", "4. close": "571.2000", "5. volume": "7936047" }, "2025-07-15": { "1. open": "553.8900", "2. high": "570.3800", "3. low": "549.0000", "4. close": "569.1000", "5. volume": "3178745" }, "2025-07-14": { "1. open": "575.0000", "2. high": "579.0000", "3. low": "542.4900", "4. close": "549.5300", "5. volume": "5084276" }, "2025-07-11": { "1. open": "563.9700", "2. high": "572.9100", "3. low": "559.1400", "4. close": "559.2800", "5. volume": "1358518" }, "2025-07-10": { "1. open": "552.4900", "2. high": "569.4400", "3. low": "545.8250", "4. close": "566.1900", "5. volume": "1775454" }, "2025-07-09": { "1. open": "552.3800", "2. high": "554.4250", "3. low": "544.0600", "4. close": "550.9500", "5. volume": "840004" }, "2025-07-08": { "1. open": "540.6700", "2. high": "552.3500", "3. low": "538.9800", "4. close": "551.5100", "5. volume": "1314790" }, "2025-07-07": { "1. open": "544.1100", "2. high": "545.0800", "3. low": "534.3400", "4. close": "536.5200", "5. volume": "1391033" }, "2025-07-03": { "1. open": "544.7000", "2. high": "555.0000", "3. low": "536.3500", "4. close": "548.7400", "5. volume": "2020024" }, "2025-07-02": { "1. open": "517.1800", "2. high": "526.0900", "3. low": "514.0000", "4. close": "523.1100", "5. volume": "979181" }, "2025-07-01": { "1. open": "509.2150", "2. high": "522.8500", "3. low": "506.0800", "4. close": "521.7800", "5. volume": "1512846" }, "2025-06-30": { "1. open": "505.8900", "2. high": "517.4000", "3. low": "503.9200", "4. close": "512.6800", "5. volume": "1343857" }, "2025-06-27": { "1. open": "500.0100", "2. high": "521.6900", "3. low": "500.0100", "4. close": "502.6300", "5. volume": "2153612" }, "2025-06-26": { "1. open": "489.0100", "2. high": "496.7100", "3. low": "486.0550", "4. close": "495.7000", "5. volume": "1019600" }, "2025-06-25": { "1. open": "478.9800", "2. high": "487.6800", "3. low": "474.0000", "4. close": "487.2700", "5. volume": "868074" }, "2025-06-24": { "1. open": "474.3000", "2. high": "481.0000", "3. low": "472.5600", "4. close": "478.9800", "5. volume": "866291" }, "2025-06-23": { "1. open": "468.8900", "2. high": "474.2000", "3. low": "460.8900", "4. close": "470.9800", "5. volume": "897712" }, "2025-06-20": { "1. open": "480.0000", "2. high": "482.5300", "3. low": "468.5400", "4. close": "470.5300", "5. volume": "1511213" }, "2025-06-18": { "1. open": "473.3300", "2. high": "478.4900", "3. low": "468.7600", "4. close": "473.6200", "5. volume": "1040704" }, "2025-06-17": { "1. open": "477.8100", "2. high": "484.5300", "3. low": "473.8200", "4. close": "475.4000", "5. volume": "765859" }, "2025-06-16": { "1. open": "480.5000", "2. high": "482.8300", "3. low": "473.7500", "4. close": "479.4100", "5. volume": "1386481" }, "2025-06-13": { "1. open": "486.4400", "2. high": "488.6525", "3. low": "477.5300", "4. close": "478.8600", "5. volume": "1162636" }, "2025-06-12": { "1. open": "497.2600", "2. high": "500.8900", "3. low": "494.7200", "4. close": "494.9900", "5. volume": "867947" }, "2025-06-11": { "1. open": "503.2500", "2. high": "505.9800", "3. low": "498.2401", "4. close": "500.7300", "5. volume": "1105065" }, "2025-06-10": { "1. open": "495.7700", "2. high": "504.5300", "3. low": "493.2800", "4. close": "504.4000", "5. volume": "1085136" }, "2025-06-09": { "1. open": "503.8800", "2. high": "512.0000", "3. low": "495.0100", "4. close": "495.7700", "5. volume": "1612342" }, "2025-06-06": { "1. open": "486.3200", "2. high": "490.7550", "3. low": "482.4800", "4. close": "486.0000", "5. volume": "943237" }, "2025-06-05": { "1. open": "475.6000", "2. high": "490.6700", "3. low": "472.8800", "4. close": "482.2000", "5. volume": "1677124" }, "2025-06-04": { "1. open": "467.3200", "2. high": "474.2150", "3. low": "463.6032", "4. close": "473.1900", "5. volume": "972566" } } }