SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020156.29156.97153.30154.05154.05806,492
Jan 23, 2020153.00155.36152.11154.96154.96856,500
Jan 22, 2020154.16155.70153.31153.43153.43648,900
Jan 21, 2020151.10154.07151.00153.58153.581,015,800
Jan 17, 2020150.31151.99149.11151.86151.861,431,800
Jan 16, 2020148.49149.75148.23149.69149.69819,300
Jan 15, 2020148.78150.03147.46147.91147.91842,400
Jan 14, 2020149.59149.59147.26148.19148.19802,300
Jan 13, 2020148.96150.43148.65149.93149.93717,100
Jan 10, 2020149.77150.53147.22148.46148.46739,500
Jan 09, 2020147.04149.30146.52148.67148.671,211,800
Jan 08, 2020143.20146.60142.56145.86145.861,241,800
Jan 07, 2020141.18143.48140.32142.96142.96701,100
Jan 06, 2020140.52142.16139.70141.98141.98924,800
Jan 03, 2020141.10142.09140.05141.76141.76834,800
Jan 02, 2020140.31142.93139.84142.87142.871,095,100
Dec 31, 2019138.81140.24138.45139.20139.20732,900
Dec 30, 2019140.12140.29137.82139.10139.10613,200
Dec 27, 2019140.42140.79139.23140.62140.62533,400
Dec 26, 2019138.88140.30138.61140.07140.07539,400
Dec 24, 2019139.69140.26137.50138.21138.21417,800
Dec 23, 2019140.00141.28139.21139.91139.911,073,200
Dec 20, 2019141.01141.01138.98139.88139.882,666,700
Dec 19, 2019138.27140.22137.50139.50139.501,131,600
Dec 18, 2019137.55139.24137.55138.10138.10932,300
Dec 17, 2019137.02137.38134.64136.94136.941,121,500
Dec 16, 2019137.63138.86136.60136.60136.60875,400
Dec 13, 2019135.95137.55135.51136.70136.70730,100
Dec 12, 2019134.26136.33132.09135.88135.881,852,800
Dec 11, 2019132.21132.25130.72132.08132.081,443,500
Dec 10, 2019132.58133.29131.27131.61131.611,455,600
Dec 09, 2019134.24134.93132.10132.24132.241,136,100
Dec 06, 2019132.13134.88132.13134.21134.211,416,500
Dec 05, 2019133.50135.50131.51131.88131.882,120,000
Dec 04, 2019136.40137.20135.32136.01136.011,020,000
Dec 03, 2019133.91135.65132.52135.21135.21965,100
Dec 02, 2019141.79144.24135.14135.49135.491,413,200
Nov 29, 2019142.01143.00140.76141.04141.04519,400
Nov 27, 2019140.36141.77139.63141.77141.77924,900
Nov 26, 2019138.57140.54138.41140.07140.072,325,500
Nov 25, 2019135.95138.44135.81138.19138.191,079,600
Nov 22, 2019139.13139.24134.79135.38135.381,035,500
Nov 21, 2019140.59141.14138.55138.77138.77765,400
Nov 20, 2019141.47141.78139.43140.84140.84772,200
Nov 19, 2019140.00142.10139.64141.75141.751,064,200
Nov 18, 2019139.25139.87138.49139.23139.23644,900
Nov 15, 2019139.34139.71137.28139.71139.71731,300
Nov 14, 2019138.75138.81137.00138.13138.13674,100
Nov 13, 2019138.96139.86138.35139.20139.20620,500
Nov 12, 2019137.63140.29137.59138.89138.89656,900
Nov 11, 2019135.70138.85135.31137.81137.81680,000
Nov 08, 2019134.83136.84134.22136.21136.21763,700
Nov 07, 2019137.06138.08134.89135.23135.23925,300
Nov 06, 2019135.29137.05135.00136.57136.57590,200
Nov 05, 2019135.81136.41133.84135.63135.63805,200
Nov 04, 2019137.33137.58135.15135.77135.77944,500
Nov 01, 2019136.40138.26135.68136.10136.10954,200
Oct 31, 2019137.66137.84135.13135.75135.751,061,100
Oct 30, 2019136.69137.92135.89137.61137.61995,700
Oct 29, 2019137.48138.41136.60136.68136.68720,400
Oct 28, 2019138.48138.69136.94137.29137.29503,900
Oct 25, 2019136.65138.47136.23137.14137.14573,200
Oct 24, 2019134.45137.84133.72137.72137.72852,800
Oct 23, 2019131.73134.79131.62133.96133.96647,200
Oct 22, 2019138.18138.25131.60132.12132.121,355,900
Oct 21, 2019135.46137.36134.81136.68136.68717,300
Oct 18, 2019136.83137.52133.49134.95134.951,099,800
Oct 17, 2019139.08139.87136.57136.83136.83795,800
Oct 16, 2019139.87140.00136.63138.74138.74735,900
Oct 15, 2019139.21141.90139.11140.66140.66741,700
Oct 14, 2019138.41139.76138.07138.85138.85422,700
Oct 11, 2019139.49141.06138.51138.61138.61770,900
Oct 10, 2019136.35138.38135.19138.22138.22998,300
Oct 09, 2019135.09136.62134.97135.79135.79886,300
Oct 08, 2019137.00137.60133.79133.94133.94871,700
Oct 07, 2019139.96139.96137.70137.89137.89591,200
Oct 04, 2019136.51139.20136.28138.78138.78815,300
Oct 03, 2019133.71136.07131.58136.03136.03772,200
Oct 02, 2019134.90135.35131.59133.31133.311,066,100
Oct 01, 2019137.53138.23135.51135.99135.99784,300
Sep 30, 2019136.54138.27136.11137.25137.25893,000
Sep 27, 2019141.00141.15134.44136.21136.211,081,700
Sep 26, 2019139.46141.45139.03140.74140.74754,400
Sep 25, 2019136.06139.68134.55139.39139.39948,100
Sep 24, 2019137.99139.37135.15136.48136.481,131,700
Sep 23, 2019134.92137.41133.12137.11137.11891,600
Sep 20, 2019137.11137.99135.63135.72135.721,196,700
Sep 19, 2019136.67138.73136.46137.13137.13777,300
Sep 18, 2019136.66137.07133.64136.50136.50978,700
Sep 17, 2019133.05136.88132.51136.70136.701,028,300
Sep 16, 2019133.62134.15132.53133.24133.241,150,600
Sep 13, 2019137.32138.08134.13134.64134.641,155,800
Sep 12, 2019135.13138.62135.13137.39137.391,231,600
Sep 11, 2019134.82136.77133.75134.64134.641,744,400
Sep 10, 2019140.54140.54134.39135.25135.251,636,900
Sep 09, 2019146.20146.50140.63141.26141.261,515,500
Sep 06, 2019146.00146.66145.32145.51145.51903,200
Sep 05, 2019143.40146.27143.23145.95145.951,231,500
Sep 04, 2019141.17143.00140.49141.52141.52874,200
Sep 03, 2019140.08141.29138.47139.27139.27879,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...