SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201783.7284.5583.6484.3284.32653,600
Oct 19, 201782.6983.3982.4483.3883.38739,900
Oct 18, 201783.7083.7382.7283.1883.18502,100
Oct 17, 201783.7784.0083.4783.7283.72523,200
Oct 16, 201784.6085.0084.0584.0784.07642,300
Oct 13, 201784.9685.0084.3084.6184.61831,000
Oct 12, 201783.1084.9383.0084.7484.741,146,200
Oct 11, 201782.6683.4182.6582.8682.861,342,700
Oct 10, 201782.5782.7482.1882.6882.68618,800
Oct 09, 201782.4882.8482.4082.7182.71356,000
Oct 06, 201782.0382.5581.5282.4882.48575,500
Oct 05, 201782.0082.1681.5282.0782.07513,400
Oct 04, 201781.1381.9380.9481.8981.89475,800
Oct 03, 201781.2781.5381.0481.2781.27635,900
Oct 02, 201780.6781.5480.6781.1881.18984,300
Sep 29, 201779.9480.5579.6980.5380.53802,600
Sep 28, 201779.6379.9979.1579.8879.88481,700
Sep 27, 201779.5080.1379.3979.8379.83615,100
Sep 26, 201779.7180.0279.0079.1579.15601,200
Sep 25, 201780.1980.2779.0479.4279.42616,800
Sep 22, 201779.7280.6579.7280.3680.36471,300
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, 201779.7879.9679.3379.5479.54675,500
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, 201772.4872.6671.9472.5372.531,042,900
Jul 05, 201772.4372.9972.0572.7472.741,081,900
Jul 03, 201773.3773.4472.0872.1272.12530,300
Jun 30, 201773.0273.3572.7672.9372.93779,800
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, 201776.1276.4575.7276.1276.12887,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...