SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201990.0591.8489.3591.4991.491,207,400
Jan 17, 201988.3189.7188.3089.1489.14815,300
Jan 16, 201988.2289.3388.2288.9588.95696,200
Jan 15, 201987.6688.5487.5588.4788.471,184,600
Jan 14, 201987.1587.8486.5387.4187.411,313,300
Jan 11, 201987.2887.9986.7687.7187.711,303,300
Jan 10, 201986.5488.0886.2287.8287.82978,600
Jan 09, 201986.2187.7086.2186.9686.961,078,900
Jan 08, 201986.7987.3485.6586.1086.101,057,400
Jan 07, 201983.8886.1783.5985.7685.76852,500
Jan 04, 201982.3284.7181.9783.9083.901,416,500
Jan 03, 201982.9483.2681.0381.1181.11882,800
Jan 02, 201982.3784.7382.3184.0584.05958,700
Dec 31, 201884.0184.4783.4384.2484.24833,000
Dec 28, 201884.0484.6582.4483.6483.64796,800
Dec 27, 201881.5683.6880.7283.2483.241,194,900
Dec 26, 201879.8082.8479.4082.7982.792,946,800
Dec 24, 201880.4781.3879.1479.2479.24509,400
Dec 21, 201883.9285.0080.7980.8080.802,713,900
Dec 20, 201884.1785.0782.5083.7083.701,360,500
Dec 19, 201885.3686.5083.1884.1284.121,728,100
Dec 18, 201886.3287.2384.9785.6685.661,335,700
Dec 17, 201887.6687.8585.1885.6385.631,600,500
Dec 14, 201888.2789.2087.2587.6587.651,114,900
Dec 13, 201890.3990.5988.5689.2989.291,326,000
Dec 12, 201890.9391.2689.7289.7689.761,311,300
Dec 11, 201890.6090.9788.6989.0789.071,328,200
Dec 10, 201887.6689.7387.1089.3489.341,206,000
Dec 07, 201890.3790.4887.1087.8287.821,417,000
Dec 06, 201891.0693.1586.9991.1991.192,528,700
Dec 04, 201892.2792.8489.1089.4589.451,347,400
Dec 03, 201892.9693.8591.7992.9092.901,815,100
Nov 30, 201889.8591.9689.2491.9491.943,192,200
Nov 29, 201889.7790.5088.5889.5289.52996,000
Nov 28, 201887.3390.4586.7090.4590.451,565,800
Nov 27, 201888.0988.8786.3386.9686.961,434,600
Nov 26, 201886.6788.4285.8488.3088.301,282,700
Nov 23, 201885.7786.2384.9085.5985.59539,700
Nov 21, 201886.3987.6284.6686.6686.661,449,300
Nov 20, 201884.9486.0182.7685.1785.171,709,900
Nov 19, 201890.2290.2285.4485.7185.711,255,700
Nov 16, 201890.6390.8989.7790.1490.142,541,200
Nov 15, 201888.5491.9088.5491.5691.56902,500
Nov 14, 201890.6991.1789.4089.5889.58922,800
Nov 13, 201890.0791.0389.3789.9089.90823,700
Nov 12, 201893.0993.0989.5389.7489.74934,000
Nov 09, 201893.8694.4492.5093.3593.35787,400
Nov 08, 201892.9694.3592.8094.3494.34851,200
Nov 07, 201891.2293.4491.1393.2293.221,077,300
Nov 06, 201889.8490.5088.6690.2790.27947,800
Nov 05, 201889.7990.1288.5290.0090.00621,800
Nov 02, 201890.3690.8388.6989.5689.56680,400
Nov 01, 201889.5590.2988.0890.1490.14874,000
Oct 31, 201888.6490.3388.3989.5389.53939,700
Oct 30, 201887.1788.1986.5387.8187.81871,900
Oct 29, 201888.9089.7785.0086.9086.901,307,700
Oct 26, 201887.3089.0786.4287.5187.511,303,800
Oct 25, 201888.5690.2687.6989.6489.641,474,000
Oct 24, 201891.7192.3987.7087.7687.761,775,800
Oct 23, 201888.7392.7288.2792.3992.392,380,300
Oct 22, 201888.4689.4287.8388.8388.83983,300
Oct 19, 201889.1189.8887.8288.1088.101,796,100
Oct 18, 201889.2389.2988.2788.5788.571,977,500
Oct 17, 201889.4789.7288.4489.5789.57991,700
Oct 16, 201887.8589.4487.5289.2489.241,283,800
Oct 15, 201887.6787.8086.4186.8886.881,071,500
Oct 12, 201887.1188.4186.1288.1288.121,558,400
Oct 11, 201886.7088.4685.5785.7585.751,519,600
Oct 10, 201890.4090.7386.7786.8186.811,643,500
Oct 09, 201891.0992.1690.4590.8590.851,277,500
Oct 08, 201892.9793.4789.4891.2991.292,017,700
Oct 05, 201894.6395.2292.6593.2093.201,620,200
Oct 04, 201897.1397.8793.9094.6394.631,397,800
Oct 03, 201897.2997.7496.7597.3397.33957,400
Oct 02, 201897.8598.5696.6596.9796.971,175,400
Oct 01, 201899.1699.3197.6897.8797.87955,700
Sep 28, 201898.6498.9498.1298.6198.611,140,900
Sep 27, 201898.0399.1497.9898.6598.651,109,200
Sep 26, 201898.7299.3997.9098.0098.001,337,900
Sep 25, 201899.3299.9598.7098.8498.841,516,400
Sep 24, 201898.6099.6398.0199.4299.421,258,200
Sep 21, 2018100.20100.5099.0299.2299.222,234,200
Sep 20, 201899.86100.0199.2799.7899.781,237,000
Sep 19, 201899.9399.9398.1698.9498.94982,800
Sep 18, 2018100.16100.9599.5699.6099.601,128,600
Sep 17, 2018102.50102.5099.92100.07100.071,318,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...