• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    Synopsys Inc. (SNPS)

    -NasdaqGS
    52.08 Down 1.85(3.43%) Jun 24, 4:00PM EDT
    |After Hours : 52.09 Up 0.01 (0.02%) Jun 24, 4:50PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 3, 199229.2530.0029.0030.00574,4007.50
    Apr 2, 199230.0030.5029.2530.00416,0007.50
    Apr 1, 199231.7531.7530.0030.38272,4007.59
    Mar 31, 199231.7532.2531.7532.00210,0008.00
    Mar 30, 199231.5032.2531.5032.00188,4008.00
    Mar 27, 199233.0033.7531.5031.50251,6007.88
    Mar 26, 199234.7534.7533.2533.25556,4008.31
    Mar 25, 199234.2534.7534.2534.63230,0008.66
    Mar 24, 199234.5034.7534.2534.5088,0008.63
    Mar 23, 199235.2535.2534.2535.0051,6008.75
    Mar 20, 199234.7535.2534.5035.00181,2008.75
    Mar 19, 199234.0034.7533.5034.25613,6008.56
    Mar 18, 199232.7533.7532.7533.25147,6008.31
    Mar 17, 199232.7533.1332.7532.75172,0008.19
    Mar 16, 199233.5033.7532.5032.50372,8008.13
    Mar 13, 199232.5034.0032.5033.75233,2008.44
    Mar 12, 199232.2533.2532.2532.75519,6008.19
    Mar 11, 199233.2533.2532.2532.25274,4008.06
    Mar 10, 199232.0033.0031.7532.75698,4008.19
    Mar 9, 199231.2532.7531.2532.00659,6008.00
    Mar 6, 199230.5031.7530.5031.00297,2007.75
    Mar 5, 199230.7531.0030.2530.751,759,2007.69
    Mar 4, 199232.0032.0030.7531.00596,0007.75
    Mar 3, 199231.7532.2531.5032.00222,8008.00
    Mar 2, 199230.5032.2530.2531.751,206,0007.94
    Feb 28, 199231.2531.7530.2530.751,387,2007.69
    Feb 27, 199232.2532.2530.7531.131,918,4007.78
    Feb 26, 199228.5033.0027.5031.5011,606,0007.88
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.