SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201788.2488.8487.5187.8687.866,602,311
Dec 14, 201788.5089.0387.5387.9887.98964,700
Dec 13, 201788.0589.2087.8888.2588.251,234,700
Dec 12, 201787.4488.5386.7887.5887.581,538,100
Dec 11, 201790.4291.0089.4389.5689.561,312,100
Dec 08, 201790.6791.3290.3290.5190.511,335,500
Dec 07, 201789.0590.5488.5590.3390.331,436,100
Dec 06, 201787.2788.7986.7788.6588.651,287,100
Dec 05, 201787.4689.0187.0187.3487.341,140,900
Dec 04, 201790.6291.4587.7187.7287.721,384,000
Dec 01, 201790.4291.1988.2990.3290.321,765,200
Nov 30, 201794.7094.8090.3690.3890.382,950,800
Nov 29, 201789.7089.7486.4786.7786.771,649,200
Nov 28, 201789.8490.3189.3089.8089.801,116,000
Nov 27, 201790.0890.0889.0889.2389.23901,400
Nov 24, 201789.5590.3389.4690.1590.15445,900
Nov 22, 201789.2989.5688.8889.3489.34570,300
Nov 21, 201789.2889.8189.0589.3889.38713,200
Nov 20, 201788.5189.0388.4288.9088.90721,400
Nov 17, 201788.8989.4088.3588.3688.36884,600
Nov 16, 201788.0689.2387.9189.0489.041,219,400
Nov 15, 201787.3688.0887.0887.6387.63936,600
Nov 14, 201787.5488.0887.2787.7687.761,201,400
Nov 13, 201787.0887.9487.0587.8287.82986,100
Nov 10, 201786.4187.3486.2887.2887.281,327,200
Nov 09, 201786.4886.9685.6886.9086.90785,000
Nov 08, 201786.8987.2486.8087.0787.07902,300
Nov 07, 201787.4087.9186.7586.9186.911,448,500
Nov 06, 201786.9687.4786.0287.2287.221,174,500
Nov 03, 201786.7687.5286.5686.9286.92801,100
Nov 02, 201786.1687.0186.0586.9586.95686,300
Nov 01, 201787.0787.2185.7186.1286.12765,700
Oct 31, 201786.5886.6986.1486.5286.52871,300
Oct 30, 201786.8787.1886.0586.2686.26852,400
Oct 27, 201787.1287.4786.1387.1987.19811,600
Oct 26, 201785.9987.0085.7486.8186.811,067,400
Oct 25, 201785.4586.8185.2285.6985.691,391,800
Oct 24, 201784.3184.9583.9284.7784.77752,600
Oct 23, 201784.5384.9884.1884.2884.28507,600
Oct 20, 201783.7284.5583.6484.3284.32662,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...