SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201890.6390.8589.7990.1490.142,392,050
Nov 15, 201888.5491.9088.5491.5691.56898,200
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...