SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2019115.70117.46115.01116.99116.99491,900
Apr 18, 2019116.55116.55113.81115.98115.981,064,400
Apr 17, 2019117.45117.57115.97116.04116.041,049,400
Apr 16, 2019118.08118.51116.12116.73116.73765,600
Apr 15, 2019118.31118.94117.03117.57117.57767,200
Apr 12, 2019118.69119.21117.39118.19118.19832,600
Apr 11, 2019117.58118.27116.86117.76117.76881,400
Apr 10, 2019116.80117.73116.69117.28117.28740,500
Apr 09, 2019116.12117.01116.06116.69116.69768,100
Apr 08, 2019116.22116.67114.83116.43116.43990,400
Apr 05, 2019115.88116.74115.02116.59116.591,845,400
Apr 04, 2019117.49117.77114.48115.26115.261,239,700
Apr 03, 2019118.45119.23116.94117.42117.422,138,300
Apr 02, 2019117.57117.66115.74117.51117.511,497,100
Apr 01, 2019116.49117.78115.84117.57117.571,392,000
Mar 29, 2019114.71115.21114.00115.15115.151,108,500
Mar 28, 2019112.74114.08112.24113.93113.93844,800
Mar 27, 2019112.52113.00110.90112.49112.491,402,000
Mar 26, 2019112.36113.07111.84112.40112.401,263,000
Mar 25, 2019109.94111.38109.11111.36111.361,144,200
Mar 22, 2019112.40112.50110.29110.31110.311,372,300
Mar 21, 2019109.13112.93109.05112.91112.911,325,600
Mar 20, 2019109.17110.01108.34109.27109.27876,900
Mar 19, 2019109.97110.14108.74109.19109.191,150,000
Mar 18, 2019109.03109.69108.74109.31109.311,405,800
Mar 15, 2019108.05110.15108.00109.17109.172,304,500
Mar 14, 2019107.50108.23107.11108.00108.00990,200
Mar 13, 2019107.35108.33107.35107.63107.631,784,000
Mar 12, 2019105.82107.26105.79106.90106.901,426,400
Mar 11, 2019103.52105.50103.52105.41105.411,475,700
Mar 08, 2019100.65103.30100.65103.20103.201,075,100
Mar 07, 2019103.54103.80102.55103.26103.261,030,800
Mar 06, 2019103.38104.18102.81103.68103.68902,300
Mar 05, 2019102.95103.52102.58103.38103.38917,500
Mar 04, 2019103.32103.94101.32103.00103.001,153,800
Mar 01, 2019102.17103.39101.85103.19103.19790,100
Feb 28, 2019102.57103.07101.65101.68101.681,139,000
Feb 27, 2019102.14102.70101.47102.63102.63533,600
Feb 26, 2019102.43103.14102.01102.57102.57743,000
Feb 25, 2019103.00103.68102.67102.89102.89950,300
Feb 22, 2019101.71102.83101.03102.30102.301,895,300
Feb 21, 2019104.06104.2098.64101.47101.473,043,200
Feb 20, 2019102.36103.73102.36102.98102.981,376,500
Feb 19, 2019101.24101.90100.63101.86101.86905,300
Feb 15, 2019101.57101.74100.82101.65101.65586,800
Feb 14, 2019100.28101.33100.28100.61100.61871,900
Feb 13, 2019102.00102.28100.60100.66100.66943,200
Feb 12, 201999.71101.7199.10101.59101.59916,200
Feb 11, 201999.6899.8698.7298.8798.87857,100
Feb 08, 201997.7899.5097.4899.4299.42636,500
Feb 07, 201998.7099.1097.7698.4598.451,351,200
Feb 06, 201998.7599.8298.2599.7499.741,109,100
Feb 05, 201997.9098.8197.7198.7198.711,532,000
Feb 04, 201995.0097.5994.8797.5697.561,395,800
Feb 01, 201993.5194.8892.9094.7994.79885,700
Jan 31, 201992.4793.8192.1793.3593.35834,200
Jan 30, 201990.6992.5090.2692.4392.43765,300
Jan 29, 201991.4591.5389.7790.3490.34601,800
Jan 28, 201992.3992.3990.8991.6591.65796,900
Jan 25, 201992.4493.8492.1293.5593.551,239,200
Jan 24, 201990.0291.4990.0091.4291.421,942,500
Jan 23, 201989.9591.2289.3889.9889.981,122,000
Jan 22, 201990.7691.3989.3989.7989.791,523,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...