U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
80.36+0.30 (+0.37%)
At close: 4:00PM EDT
People also watch
MENTCDNSXLNXMXIMLLTC
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201779.7280.6579.7280.3680.36469,700
Sep 21, 201780.7380.8079.7680.0680.06501,200
Sep 20, 201781.0081.2380.1080.7080.70762,000
Sep 19, 201780.6081.5780.4781.1581.15854,300
Sep 18, 201779.9480.5979.8880.4380.43781,200
Sep 15, 201780.1380.4879.5279.8079.801,376,200
Sep 14, 201779.0180.4678.7380.2180.211,848,400
Sep 13, 201779.3779.3778.8879.1079.10462,500
Sep 12, 201779.6279.6978.6679.5779.57928,200
Sep 11, 201779.9380.4979.3479.6079.601,031,800
Sep 08, 201779.7879.9679.3379.5479.54637,600
Sep 07, 201780.1280.5579.7879.7979.79844,700
Sep 06, 201780.0780.1979.5280.0080.001,203,100
Sep 05, 201779.9280.3879.2880.0180.011,406,000
Sep 01, 201780.0580.7080.0580.4180.41782,000
Aug 31, 201779.7580.4579.5780.4280.42907,800
Aug 30, 201778.7179.8678.6779.6079.60519,700
Aug 29, 201778.1478.9978.0078.8078.80807,500
Aug 28, 201778.8379.0378.4778.7978.79751,300
Aug 25, 201778.7579.3678.4378.4978.49873,200
Aug 24, 201778.6878.7877.9178.5578.55586,400
Aug 23, 201778.5778.9478.5178.5378.53639,800
Aug 22, 201778.2278.9477.8978.8478.84741,700
Aug 21, 201777.3278.0277.1677.9577.95811,600
Aug 18, 201776.8378.0176.7177.2277.221,173,900
Aug 17, 201776.7279.6676.6176.7676.761,816,400
Aug 16, 201778.3179.4578.0679.0979.09928,600
Aug 15, 201777.4978.9776.9578.2378.23959,600
Aug 14, 201776.8677.5076.8377.2877.28801,100
Aug 11, 201776.0076.5075.6376.2776.27592,000
Aug 10, 201776.5676.7075.5975.6575.651,003,300
Aug 09, 201776.4577.0576.2376.8576.85636,700
Aug 08, 201777.1377.5576.7576.8276.82871,600
Aug 07, 201776.6977.2276.4877.1577.15506,000
Aug 04, 201776.0676.6475.8276.6176.611,125,600
Aug 03, 201776.1176.2875.5376.1076.10724,800
Aug 02, 201776.9676.9675.6376.0476.04690,000
Aug 01, 201776.9076.9076.3776.7776.77661,000
Jul 31, 201776.6076.8976.0876.5776.57579,400
Jul 28, 201776.2376.6875.9876.4376.43352,100
Jul 27, 201776.8577.2975.6176.3676.36748,200
Jul 26, 201776.5777.2576.4776.6976.69417,000
Jul 25, 201776.3076.9776.1976.4076.40845,000
Jul 24, 201775.9576.3675.8176.3476.34687,700
Jul 21, 201775.5976.1875.5975.9175.91453,400
Jul 20, 201776.4876.5675.4975.8275.82556,500
Jul 19, 201775.8576.5175.7476.4176.41536,700
Jul 18, 201775.4975.6975.1675.6675.66384,800
Jul 17, 201775.3075.8375.0275.6475.64480,000
Jul 14, 201775.0475.4174.6775.2775.27554,500
Jul 13, 201775.1675.4374.7174.8974.89685,500
Jul 12, 201774.0075.2573.4375.1675.16949,900
Jul 11, 201773.5173.8973.0473.5473.54732,600
Jul 10, 201773.0573.8473.0473.5073.50833,000
Jul 07, 201772.6773.5372.2673.1573.15697,800
Jul 06, 201772.4872.6671.9472.5372.531,010,300
Jul 05, 201772.4372.9972.0572.7472.741,081,900
Jul 03, 201773.3773.4472.0872.1272.12530,300
Jun 30, 201773.0273.3572.7672.9372.93774,400
Jun 29, 201774.0474.2572.4072.9772.97900,600
Jun 28, 201773.9874.4673.6574.2674.26735,000
Jun 27, 201774.3974.8273.6173.6573.65840,900
Jun 26, 201774.3674.9474.2674.5274.52905,200
Jun 23, 201774.5974.8774.3174.3674.361,971,200
Jun 22, 201774.7574.9274.0474.5974.59779,300
Jun 21, 201774.9574.9874.1474.6574.65863,100
Jun 20, 201774.4575.2774.4574.6174.61888,300
Jun 19, 201773.7375.1873.7274.7174.711,178,300
Jun 16, 201773.7774.3373.5873.7873.781,360,300
Jun 15, 201774.1174.1173.1374.0274.021,325,300
Jun 14, 201774.9574.9673.7174.3474.341,011,300
Jun 13, 201774.1274.6773.9574.6674.661,173,300
Jun 12, 201774.3974.7673.0573.8973.891,553,500
Jun 09, 201775.9576.5774.4374.9374.931,194,000
Jun 08, 201776.1276.4575.7276.1276.12889,900
Jun 07, 201776.2376.3375.5876.0776.07921,500
Jun 06, 201775.7176.4375.4175.8175.81940,200
Jun 05, 201775.6176.2575.6175.7675.76905,400
Jun 02, 201775.1375.9974.9975.8275.821,288,500
Jun 01, 201775.0375.4174.5374.9374.931,318,700
May 31, 201774.7875.0074.5074.8774.873,856,700
May 30, 201774.3174.7474.0074.7074.701,275,500
May 26, 201773.8574.7173.6274.3774.371,368,400
May 25, 201773.1373.7172.9173.5373.531,058,200
May 24, 201772.9673.2272.3673.0373.031,416,900
May 23, 201772.4873.1172.0472.6072.601,267,000
May 22, 201771.0772.3271.0172.2572.251,573,600
May 19, 201771.0071.4970.5570.9970.992,323,800
May 18, 201775.0075.3470.8770.9370.932,952,200
May 17, 201774.7074.8473.3973.4073.402,007,200
May 16, 201775.0875.1974.7075.1275.121,178,300
May 15, 201774.5275.0974.5074.9674.961,144,700
May 12, 201774.4874.7674.3074.4274.42707,900
May 11, 201774.3174.6374.1074.4974.49714,600
May 10, 201774.2274.5673.9874.5474.54811,600
May 09, 201773.9474.4173.9274.1274.12681,300
May 08, 201774.2074.3073.4973.8073.80626,800
May 05, 201774.0374.3073.8874.2874.28775,200
May 04, 201774.0974.2873.7974.0074.00820,700
May 03, 201773.6073.9273.4673.8273.82878,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...