SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2018100.16100.9599.5799.6099.60977,480
Sep 17, 2018102.50102.5099.92100.07100.071,144,700
Sep 14, 2018103.00103.40102.26102.72102.72719,200
Sep 13, 2018102.54103.00102.21102.81102.81854,500
Sep 12, 2018101.33102.50101.33102.09102.09961,000
Sep 11, 2018102.61102.88102.11102.44102.441,473,700
Sep 10, 2018102.50103.00102.19102.59102.591,379,500
Sep 07, 2018101.28102.23101.00102.05102.051,159,400
Sep 06, 2018100.71101.95100.54101.78101.781,023,400
Sep 05, 2018101.32101.7699.87100.67100.671,227,900
Sep 04, 2018101.54102.14101.19101.82101.82853,300
Aug 31, 2018101.94102.66101.88102.14102.14797,500
Aug 30, 2018101.88102.29101.65102.03102.03747,500
Aug 29, 2018102.03102.83101.58102.17102.17799,700
Aug 28, 2018102.03102.66101.36101.86101.86803,900
Aug 27, 2018102.50102.91102.02102.13102.131,202,800
Aug 24, 2018101.10102.41100.69102.13102.131,969,600
Aug 23, 201898.57101.7696.57100.69100.694,212,100
Aug 22, 201893.7694.8093.7694.6794.671,117,600
Aug 21, 201893.6394.2293.6393.9293.92768,800
Aug 20, 201893.7093.9892.9793.5593.55816,100
Aug 17, 201893.0593.5092.5493.3493.34820,400
Aug 16, 201893.3193.5492.7093.4293.42768,400
Aug 15, 201892.5993.1091.6392.6492.64770,500
Aug 14, 201892.9093.4792.6593.2093.20588,300
Aug 13, 201893.6594.1192.3992.8792.87868,900
Aug 10, 201892.7793.8792.7793.5393.531,159,000
Aug 09, 201893.1093.7492.9693.4293.421,014,800
Aug 08, 201892.6792.9992.1792.8892.88795,300
Aug 07, 201892.4292.8991.9892.6592.651,339,000
Aug 06, 201891.0492.3890.7092.3392.33965,400
Aug 03, 201890.9091.2390.3091.1491.14703,100
Aug 02, 201889.0290.7089.0290.6690.661,120,000
Aug 01, 201889.2390.4489.2389.7589.75733,200
Jul 31, 201889.6190.0488.4889.4389.431,258,800
Jul 30, 201892.3992.7589.2789.3389.331,961,600
Jul 27, 201893.3793.6691.9192.5892.581,832,700
Jul 26, 201893.1093.5892.8393.1593.15749,900
Jul 25, 201891.8493.1791.8493.1693.161,067,800
Jul 24, 201892.2592.6891.6891.9791.971,011,500
Jul 23, 201891.6992.0091.2291.8491.84609,700
Jul 20, 201891.7392.5091.6091.6991.691,053,800
Jul 19, 201891.7592.3491.5591.7791.77783,300
Jul 18, 201892.1192.6291.6091.9491.941,267,800
Jul 17, 201891.0092.4590.7992.1192.111,059,500
Jul 16, 201891.5891.7991.2191.4991.49864,300
Jul 13, 201891.2291.6791.0991.4191.41643,300
Jul 12, 201889.6891.5689.1791.4891.48892,400
Jul 11, 201888.2389.2988.2389.1989.19998,800
Jul 10, 201888.8289.0588.2688.9988.991,081,000
Jul 09, 201888.5288.7587.7588.4988.49947,000
Jul 06, 201887.1488.2787.1388.1888.18826,500
Jul 05, 201886.8687.4186.4087.1787.17746,400
Jul 03, 201886.8987.0985.8786.2786.27539,400
Jul 02, 201885.1386.4684.7586.4086.40766,100
Jun 29, 201885.2786.1385.1685.5785.571,312,500
Jun 28, 201884.4885.2684.0184.9984.99781,500
Jun 27, 201886.6087.4484.4584.5784.571,126,700
Jun 26, 201886.6787.2586.3186.4186.41912,600
Jun 25, 201887.6988.0985.9786.5286.521,001,900
Jun 22, 201889.5289.7088.0588.1288.121,020,200
Jun 21, 201890.2990.7289.1589.2389.23622,300
Jun 20, 201889.7090.9989.3890.3190.31930,100
Jun 19, 201889.6089.9388.9589.2089.201,171,000
Jun 18, 201889.5690.5789.1990.4890.48923,400
Jun 15, 201890.9090.9289.8390.5790.571,362,500
Jun 14, 201890.8691.3690.3490.8790.87545,400
Jun 13, 201890.7991.3990.3290.4790.47709,000
Jun 12, 201890.6591.0590.2990.7990.79439,100
Jun 11, 201890.5090.6690.1290.5990.59516,700
Jun 08, 201889.9390.5489.5090.5190.51765,500
Jun 07, 201891.3191.6789.4790.1290.12923,800
Jun 06, 201890.9791.5390.6591.4391.43973,200
Jun 05, 201890.0090.4389.6790.3090.30802,500
Jun 04, 201889.3889.9588.7789.6889.68553,100
Jun 01, 201888.4989.5488.0089.4689.46776,600
May 31, 201888.0788.8687.6188.0788.071,375,000
May 30, 201888.1188.4987.4987.5087.50657,000
May 29, 201887.9888.2487.2687.7887.78829,900
May 25, 201888.8188.8187.6988.3288.32901,600
May 24, 201888.1090.3386.5188.5688.562,086,400
May 23, 201888.7590.3488.2190.3390.331,215,600
May 22, 201889.6290.1689.1489.2789.27713,100
May 21, 201889.5889.9689.0489.4389.43697,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...