SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201889.5289.7088.0588.1288.121,017,700
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
Apr 26, 201884.0885.6283.6785.4185.411,117,000
Apr 25, 201883.9485.2782.3883.7483.741,373,300
Apr 24, 201883.4885.1283.0284.0484.041,789,100
Apr 23, 201883.3283.8882.5682.6082.60987,900
Apr 20, 201884.0084.1782.6483.0183.011,420,900
Apr 19, 201885.4285.7583.8284.1484.14901,000
Apr 18, 201886.0086.0585.3485.6985.69812,900
Apr 17, 201885.0086.2784.4286.2086.20928,500
Apr 16, 201884.0684.5683.3784.4884.48889,100
Apr 13, 201884.8484.9483.5583.8283.82734,900
Apr 12, 201883.2884.9382.5884.4884.48692,800
Apr 11, 201882.2283.9082.1583.1683.16975,400
Apr 10, 201882.5383.2681.9682.6382.631,026,800
Apr 09, 201881.7683.4181.6381.7581.75954,400
Apr 06, 201882.5583.0380.9181.3981.391,207,000
Apr 05, 201883.4083.7882.8182.9682.96729,700
Apr 04, 201880.6782.9480.2682.7482.741,080,300
Apr 03, 201881.0481.8680.5181.6481.64863,900
Apr 02, 201883.0183.4080.1380.7780.771,126,400
Mar 29, 201882.7084.4982.4683.2483.241,202,200
Mar 28, 201882.8184.0182.1582.3082.301,187,100
Mar 27, 201884.6985.4182.5082.8982.891,023,600
Mar 26, 201883.4384.3282.6684.2284.22888,700
Mar 23, 201884.7484.7482.3482.3682.36783,200
Mar 22, 201885.7286.3984.7484.8084.80821,200
Mar 21, 201886.6087.5186.1686.5986.59647,500
Mar 20, 201886.7187.2586.5286.7186.71621,300
Mar 19, 201887.7287.9185.7686.6186.61913,800
Mar 16, 201888.1188.4487.4988.1388.131,275,200
Mar 15, 201888.0488.5987.4287.8387.83581,200
Mar 14, 201888.9289.0987.2987.8287.82620,200
Mar 13, 201889.9089.9888.1788.4888.48737,700
Mar 12, 201889.9089.9889.0689.0989.09797,500
Mar 09, 201889.0089.8688.1489.7389.73952,300
Mar 08, 201887.0088.7586.7988.6488.641,587,800
Mar 07, 201886.0086.8285.7886.7486.74779,400
Mar 06, 201886.2186.8086.0386.2686.26880,900
Mar 05, 201885.4486.3983.7686.0686.06873,800
Mar 02, 201883.5285.9583.0985.7785.771,148,800
Mar 01, 201884.6785.1983.6284.5384.531,778,900
Feb 28, 201885.2786.1484.6784.6784.671,253,600
Feb 27, 201885.9086.3784.8784.9484.941,048,700
Feb 26, 201885.7986.2384.8985.4785.47977,000
Feb 23, 201885.2085.5884.2285.2485.241,577,500
Feb 22, 201891.1592.8884.3584.3884.383,378,500
Feb 21, 201889.9090.3988.4288.4688.461,474,800
Feb 20, 201888.8489.9988.5989.7689.761,191,600
Feb 16, 201888.8689.7688.7789.0789.071,184,500
Feb 15, 201886.9689.1386.3988.9388.931,414,100
Feb 14, 201884.7786.6884.5686.6286.621,292,600
Feb 13, 201884.7685.7784.4785.5085.50752,500
Feb 12, 201884.6685.7984.3885.3385.33908,800
Feb 09, 201883.3285.1682.1084.3484.341,718,700
Feb 08, 201885.8586.2582.5682.6282.621,827,400
Feb 07, 201886.8987.6885.8285.8585.851,431,400
Feb 06, 201886.6087.9283.8387.4587.451,815,700
Feb 05, 201889.9291.3787.6287.6287.621,488,000
Feb 02, 201890.8391.5790.1490.1690.161,017,500
Feb 01, 201891.8992.9490.8991.3891.381,115,000
Jan 31, 201891.5192.9191.2892.6192.611,099,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...