SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201889.5889.9689.0489.4389.43672,100
May 18, 201888.8989.5088.6789.2589.252,569,900
May 17, 201888.7689.3588.3188.9088.90813,700
May 16, 201888.7189.1788.1788.9588.95851,100
May 15, 201889.1889.4488.4588.6688.66977,000
May 14, 201891.1591.4089.7889.8989.89805,500
May 11, 201891.0591.6490.6691.0291.021,050,800
May 10, 201891.0391.3990.7191.1991.191,020,000
May 09, 201889.2690.9888.9690.8390.83843,200
May 08, 201888.8989.6288.3989.0589.051,307,600
May 07, 201888.1089.3188.0289.0089.00982,500
May 04, 201886.1388.0385.5587.7287.72503,400
May 03, 201885.8786.5385.1486.4986.491,160,300
May 02, 201885.8486.4985.4086.0186.01988,800
May 01, 201885.4086.1585.1786.0786.07643,200
Apr 30, 201885.5085.9085.2485.5185.511,127,200
Apr 27, 201885.4785.7884.6985.1985.19858,100
Apr 26, 201884.0885.6283.6785.4185.411,117,000
Apr 25, 201883.9485.2782.3883.7483.741,373,300
Apr 24, 201883.4885.1283.0284.0484.041,789,100
Apr 23, 201883.3283.8882.5682.6082.60987,900
Apr 20, 201884.0084.1782.6483.0183.011,420,900
Apr 19, 201885.4285.7583.8284.1484.14901,000
Apr 18, 201886.0086.0585.3485.6985.69812,900
Apr 17, 201885.0086.2784.4286.2086.20928,500
Apr 16, 201884.0684.5683.3784.4884.48889,100
Apr 13, 201884.8484.9483.5583.8283.82734,900
Apr 12, 201883.2884.9382.5884.4884.48692,800
Apr 11, 201882.2283.9082.1583.1683.16975,400
Apr 10, 201882.5383.2681.9682.6382.631,026,800
Apr 09, 201881.7683.4181.6381.7581.75954,400
Apr 06, 201882.5583.0380.9181.3981.391,207,000
Apr 05, 201883.4083.7882.8182.9682.96729,700
Apr 04, 201880.6782.9480.2682.7482.741,080,300
Apr 03, 201881.0481.8680.5181.6481.64863,900
Apr 02, 201883.0183.4080.1380.7780.771,126,400
Mar 29, 201882.7084.4982.4683.2483.241,202,200
Mar 28, 201882.8184.0182.1582.3082.301,187,100
Mar 27, 201884.6985.4182.5082.8982.891,023,600
Mar 26, 201883.4384.3282.6684.2284.22888,700
Mar 23, 201884.7484.7482.3482.3682.36783,200
Mar 22, 201885.7286.3984.7484.8084.80821,200
Mar 21, 201886.6087.5186.1686.5986.59647,500
Mar 20, 201886.7187.2586.5286.7186.71621,300
Mar 19, 201887.7287.9185.7686.6186.61913,800
Mar 16, 201888.1188.4487.4988.1388.131,275,200
Mar 15, 201888.0488.5987.4287.8387.83581,200
Mar 14, 201888.9289.0987.2987.8287.82620,200
Mar 13, 201889.9089.9888.1788.4888.48737,700
Mar 12, 201889.9089.9889.0689.0989.09797,500
Mar 09, 201889.0089.8688.1489.7389.73952,300
Mar 08, 201887.0088.7586.7988.6488.641,587,800
Mar 07, 201886.0086.8285.7886.7486.74779,400
Mar 06, 201886.2186.8086.0386.2686.26880,900
Mar 05, 201885.4486.3983.7686.0686.06873,800
Mar 02, 201883.5285.9583.0985.7785.771,148,800
Mar 01, 201884.6785.1983.6284.5384.531,778,900
Feb 28, 201885.2786.1484.6784.6784.671,253,600
Feb 27, 201885.9086.3784.8784.9484.941,048,700
Feb 26, 201885.7986.2384.8985.4785.47977,000
Feb 23, 201885.2085.5884.2285.2485.241,577,500
Feb 22, 201891.1592.8884.3584.3884.383,378,500
Feb 21, 201889.9090.3988.4288.4688.461,474,800
Feb 20, 201888.8489.9988.5989.7689.761,191,600
Feb 16, 201888.8689.7688.7789.0789.071,184,500
Feb 15, 201886.9689.1386.3988.9388.931,414,100
Feb 14, 201884.7786.6884.5686.6286.621,292,600
Feb 13, 201884.7685.7784.4785.5085.50752,500
Feb 12, 201884.6685.7984.3885.3385.33908,800
Feb 09, 201883.3285.1682.1084.3484.341,718,700
Feb 08, 201885.8586.2582.5682.6282.621,827,400
Feb 07, 201886.8987.6885.8285.8585.851,431,400
Feb 06, 201886.6087.9283.8387.4587.451,815,700
Feb 05, 201889.9291.3787.6287.6287.621,488,000
Feb 02, 201890.8391.5790.1490.1690.161,017,500
Feb 01, 201891.8992.9490.8991.3891.381,115,000
Jan 31, 201891.5192.9191.2892.6192.611,099,400
Jan 30, 201891.2391.9290.9991.3291.32826,400
Jan 29, 201892.4292.9991.2091.2891.28779,700
Jan 26, 201892.4393.0892.1692.9692.96758,200
Jan 25, 201893.1693.6991.7191.9191.91663,000
Jan 24, 201893.8394.1492.7292.8492.84711,600
Jan 23, 201893.0293.4692.5093.3893.38572,900
Jan 22, 201892.4793.4992.0492.9692.96743,100
Jan 19, 201891.8892.6991.3792.6192.611,027,400
Jan 18, 201890.7592.0290.7591.4791.47958,800
Jan 17, 201889.9491.2989.8290.9890.98658,100
Jan 16, 201890.4091.2989.0389.2789.27940,100
Jan 12, 201889.8990.6089.5590.3790.37616,100
Jan 11, 201889.4190.4189.0689.7189.71696,200
Jan 10, 201889.2889.6088.8489.3489.34687,200
Jan 09, 201889.9190.4789.3689.6989.69776,900
Jan 08, 201888.7489.9288.5689.7689.761,010,100
Jan 05, 201888.2889.4087.9088.9388.93905,200
Jan 04, 201887.2588.7087.0587.8987.891,059,900
Jan 03, 201885.9487.2585.7487.0687.06877,200
Jan 02, 201885.9086.1385.0886.0386.03984,400
Dec 29, 201785.5786.1685.2285.2485.24620,700
Dec 28, 201786.0086.0485.1785.6585.65711,400
Dec 27, 201785.5086.2385.0585.7185.711,050,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...