Dow Down0.22% Nasdaq Up0.14%

Synopsys Inc. (SNPS)

-NasdaqGS
40.69 Down 1.06(2.54%) Aug 22, 4:00PM EDT
|After Hours : 40.69 0.00 (0.00%) Aug 22, 4:27PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 21, 199227.0027.5027.0027.00109,6006.75
May 20, 199228.2528.2527.2527.38154,4006.84
May 19, 199228.5028.7528.0028.7585,2007.19
May 18, 199229.2530.0028.7528.75288,8007.19
May 15, 199228.0030.2527.6229.50305,6007.38
May 14, 199228.5029.0027.0028.50451,6007.12
May 13, 199230.0030.2528.2529.00244,4007.25
May 12, 199231.5031.5029.7530.12233,6007.53
May 11, 199233.2533.2531.5031.50270,0007.88
May 8, 199234.0034.0033.2533.38335,2008.34
May 7, 199232.7534.2532.7533.50623,6008.38
May 6, 199234.0034.0032.8833.00405,6008.25
May 5, 199232.7534.2532.0033.50246,8008.38
May 4, 199230.5032.5030.5032.50440,0008.12
May 1, 199229.5030.7529.2530.75400,8007.69
Apr 30, 199225.7529.0025.5029.00336,8007.25
Apr 29, 199226.6226.7525.2526.00390,0006.50
Apr 28, 199225.7526.7525.7526.50350,8006.62
Apr 27, 199227.0027.0025.0025.25514,0006.31
Apr 24, 199226.5027.0026.5026.5092,4006.62
Apr 23, 199226.5027.0026.3826.75229,2006.69
Apr 22, 199227.0027.0025.5026.50663,6006.62
Apr 21, 199228.5028.7526.7527.25542,8006.81
Apr 20, 199230.6230.6229.2529.38256,4007.34
Apr 16, 199231.2531.2530.5030.5091,2007.62
Apr 15, 199231.7531.7531.2531.2585,2007.81
Apr 14, 199230.7531.7530.2531.75193,6007.94
Apr 13, 199230.2530.7530.2530.7537,2007.69
Apr 10, 199230.2530.7530.0030.0093,2007.50
Apr 9, 199229.5030.1229.0029.88355,2007.47
Apr 8, 199229.7530.0028.7529.50544,4007.38
Apr 7, 199230.7531.0029.7530.25909,6007.56
Apr 6, 199229.7530.7529.7530.25588,8007.56
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, 199234.2534.7534.2534.62230,0008.66
Mar 24, 199234.5034.7534.2534.5088,0008.62
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, 199232.7533.1232.7532.75172,0008.19
Mar 16, 199233.5033.7532.5032.50372,8008.12
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, 199232.2532.2530.7531.121,918,4007.78
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.