Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Synopsys, Inc. logo
SNPS
Synopsys, Inc.
20:00:01
455.51 $
0.0000 (%0.00)
Previous Close: 461.74
Day Low₺452.325
Day High₺466.059
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SNPS: Synopsys, Inc. Historical Data

1993 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.2562
CLOSE 10.2743

Low

LOW 6.4375

High

HIGH 13.1875
DATEOPENHIGHLOWCLOSE
01/04/19938.6258.6258.31258.5625
01/05/19938.3758.68758.3758.625
01/06/19938.759.258.759.1875
01/07/19939.31259.6259.18759.25
01/08/19939.18759.31259.18759.25
01/11/19939.259.31259.1259.125
01/12/19939.18759.18758.8758.875
01/13/19938.8758.93758.81258.875
01/14/19938.8759.1258.81259.125
01/15/199399.562599.3125
01/18/19939.31259.59.31259.375
01/19/19939.43759.43759.06259.1563
01/20/19939.09389.18758.58.5
01/21/19938.58.62588.5313
01/22/19938.6258.758.3758.375
01/25/19938.31258.8758.31258.875
01/26/19938.87598.759
01/27/19938.937598.6258.75
01/28/19938.6258.758.58.625
01/29/19938.6258.6258.31258.4375
02/01/19938.34388.43758.06258.375
02/02/19938.31258.758.31258.7188
02/03/19938.68758.81258.31258.4375
02/04/19938.43758.43757.93757.9375
02/05/19937.937587.56257.7188
02/08/19937.6257.81257.56257.6875
02/09/19937.71887.757.57.5313
02/10/19937.6258.1257.56257.8125
02/11/19937.81257.93757.57.625
02/12/19937.758.18757.758.1875
02/16/1993887.18757.5625
02/17/19937.43757.6257.21887.25
02/18/19937.43757.757.43757.75
02/19/19937.81258.06257.68758.0625
02/22/19938.18758.18757.90638
02/23/19938.06258.1257.8757.875
02/24/19937.758.06257.758
02/25/19937.93758.09387.8758
02/26/19938.06258.12588
03/01/19938.03138.12588.125
03/02/19937.87587.84387.9375
03/03/19937.87587.81257.9375
03/04/19937.81257.8757.68757.8125
03/05/19937.81257.81257.68757.6875
03/08/19937.81257.81257.56257.6875
03/09/19937.68757.68757.31257.4063
03/10/19937.31257.3757.1257.25
03/11/19937.18757.437577.0625
03/12/19936.93757.256.65637.2188
03/15/19937.3757.43757.06257.125
03/16/19937.1257.12577.125
03/17/19937.09387.187577.0625
03/18/19937.06257.06256.8756.875
03/19/19936.906376.65636.6563
03/22/19936.6256.6256.43756.5
03/23/19936.56256.81256.56.75
03/24/19936.8757.256.8757.2188
03/25/19937.56257.757.3757.5625
03/26/19937.758.06257.757.9375
03/29/19937.93758.31257.93758.125
03/30/19938.31258.58.28138.3438
03/31/19938.40638.56258.31258.375
04/01/19938.43758.43758.258.3125
04/02/19938.18758.218888.1563
04/05/19938.18758.18757.81257.8125
04/06/199388.1257.81257.9375
04/07/19938.06258.06257.8757.9375
04/08/19938.06258.12588.125
04/12/19938.1258.18757.93758
04/13/199388.37588.1875
04/14/19938.18758.257.43757.5
04/15/19937.43758.18757.31258
04/16/19938.06258.257.93758.2188
04/19/19938.258.257.93758.1563
04/20/19938.6258.758.58.625
04/21/19938.6258.81258.56258.75
04/22/19938.68758.8758.6258.75
04/23/19938.81258.8758.68758.75
04/26/19938.68758.81258.68758.6875
04/27/19938.759.1258.68759
04/28/199399.18758.56258.625
04/29/19938.56258.56258.18758.5
04/30/19938.56258.81258.3758.7813
05/03/19938.81258.81258.43758.8125
05/04/19938.81259.258.68759.125
05/05/19939.1259.59.1259.375
05/06/19939.3759.59.259.2813
05/07/19939.259.31259.06259.125
05/10/19939.1259.2599.25
05/11/19939.1259.18759.06259.1875
05/12/199399.2599.125
05/13/19939.06259.1258.96888.9688
05/14/19938.93759.06258.93758.9375
05/17/19938.968898.93759
05/18/19938.93759.06258.93759
05/19/19939.06259.562599.5
05/20/19939.7510.31259.7510.3125
05/21/199310.187510.259.7510.25
05/24/199310.12510.37510.062510.125
05/25/199310.12510.56251010.5625
05/26/199310.562510.562510.37510.4375
05/27/199310.562510.562510.2510.25
05/28/199310.2510.259.937510.125
06/01/19931010.31251010.3125
06/02/199310.187510.312510.187510.3125
06/03/199310.37510.812510.312510.75
06/04/199310.687510.687510.062510.0625
06/07/199310.12510.1259.6259.7813
06/08/19939.68759.759.31259.5
06/09/19939.3759.8759.3759.8125
06/10/19939.8759.8759.68759.75
06/11/19939.759.8759.759.7813
06/14/19939.87510.31259.7510.125
06/15/199310.312510.31259.759.75
06/16/19939.7510.06259.7510
06/17/199310.062510.06259.937510.0625
06/18/19939.937510.06259.937510.0625
06/21/199310109.56259.6875
06/22/19939.68759.68759.59.5625
06/23/19939.6259.93759.59.9063
06/24/19939.759.81259.6259.75
06/25/19939.7510.8759.62510.8125
06/28/199310.812511.510.7511.5
06/29/199311.511.562511.187511.5
06/30/199311.37511.7511.37511.375
07/01/199310.87511.187510.7510.875
07/02/199310.87511.37510.7511.375
07/06/199311.187511.37511.062511.3125
07/07/199311.062511.251111.1875
07/08/199311.2511.312511.062511.25
07/09/199311.187511.437511.12511.3125
07/12/199311.312511.562511.312511.3125
07/13/199311.2511.437511.2511.3125
07/14/199311.312511.437511.312511.4375
07/15/199311.437511.437510.937510.9688
07/16/199310.937510.937510.37510.375
07/19/199310.37510.62510.187510.3125
07/20/199310.511.437510.511.2188
07/21/199311.187511.218811.062511.1875
07/22/199311.187511.312511.12511.25
07/23/199311.2512.12511.187512
07/26/199312.062512.31251212.1875
07/27/199312.187512.687512.187512.5
07/28/199312.512.512.187512.375
07/29/199312.437512.512.37512.4063
07/30/199312.437512.437512.12512.1875
08/02/199312.312512.687512.2512.5
08/03/199312.437512.512.187512.25
08/04/199312.187512.2512.12512.1875
08/05/199312.2512.562512.12512.4688
08/06/199312.512.7512.437512.6875
08/09/199312.812512.937512.687512.8125
08/10/199312.687512.812512.62512.75
08/11/199312.812512.812512.687512.6875
08/12/199312.687512.7512.187512.3125
08/13/19931212.062511.7511.9688
08/16/19931212.437511.87512.375
08/17/199312.437512.437512.12512.3125
08/18/199312.187512.7512.187512.625
08/19/199312.62512.812512.512.8125
08/20/199312.7512.812512.37512.4375
08/23/199312.512.843812.37512.4375
08/24/199312.37512.37512.12512.375
08/25/19931212.3751212.1563
08/26/199312.12512.187511.812512.125
08/27/199312.187512.187511.937511.9375
08/30/199311.937512.062511.937511.9375
08/31/199312.062512.062511.937512.0625
09/01/19931212.437511.937512.4375
09/02/199312.437512.87512.37512.625
09/03/199312.62512.7512.156312.5
09/07/199312.437512.512.2512.25
09/08/199312.187512.312511.511.75
09/09/199311.812512.511.687512.5
09/10/199312.37512.512.312512.5
09/13/199312.437512.512.062512.0938
09/14/1993121211.562511.75
09/15/199311.751211.687511.8125
09/16/199311.562511.7511.437511.6875
09/17/199311.562511.62511.187511.1875
09/20/199311.312511.562511.187511.5313
09/21/199311.437511.562511.2511.3125
09/22/199311.511.62511.37511.625
09/23/199311.62512.312511.62512.1875
09/24/199312.062512.437512.062512.0625
09/27/199312.187512.187511.87511.9375
09/28/199312.062512.062511.812511.875
09/29/199311.937511.937511.812511.9375
09/30/199311.812511.87511.687511.875
10/01/199311.87511.87511.7511.75
10/04/199311.7511.812511.7511.75
10/05/199311.812511.812511.187511.3125
10/06/199311.187511.437510.87511.4063
10/07/199311.511.562511.2511.375
10/08/199311.437511.511.2511.25
10/11/199311.187511.511.187511.5
10/12/199311.512.37511.437512.125
10/13/199312.062512.437512.062512.3125
10/14/199312.2512.7512.2512.625
10/15/199312.81251312.62512.8125
10/18/199312.812512.937512.62512.625
10/19/199312.62512.687512.062512.125
10/20/199312.187512.2511.7511.75
10/21/199311.812512.468811.687512.25
10/22/199312.062512.812511.87512.2813
10/25/199312.2512.3751212.0625
10/26/199312.031312.062511.7511.9375
10/27/199312.062512.511.937512.5
10/28/199312.562513.187512.437512.9375
10/29/199312.90631312.687512.875
11/01/199312.937513.187512.687512.875
11/02/199312.87512.87512.312512.5
11/03/199312.37512.511.87511.9375
11/04/199311.81251211.687511.8125
11/05/199311.62512.2511.62512.2188
11/08/199312.312512.512.12512.5
11/09/199312.512.687512.37512.5
11/10/199312.437512.51212.375
11/11/199312.312512.312512.031312.125
11/12/199312.12512.2512.12512.1875
11/15/199312.187512.251212.125
11/16/199312.187512.312511.87512.0313
11/17/199311.937512.062511.687511.9375
11/18/199311.812511.937511.406311.5
11/19/199311.437511.562511.187511.375
11/22/199311.187511.2510.812511.25
11/23/199311.312511.718811.2511.6563
11/24/199311.7511.937511.687511.8125
11/26/199311.87511.937511.7511.7813
11/29/199311.812511.906310.968811.3125
11/30/199311.312511.511.187511.3125
12/01/199311.312511.687511.312511.625
12/02/199311.437511.62511.2511.375
12/03/199311.511.937511.37511.875
12/06/199311.87512.437511.7512.25
12/07/199312.2512.312511.812512
12/08/199311.8751211.87511.9063
12/09/1993121211.511.625
12/10/199311.562511.718811.37511.7188
12/13/199311.7511.7511.562511.75
12/14/199311.187511.2510.62510.625
12/15/199310.687510.968810.437510.5625
12/16/199310.62510.812510.437510.5
12/17/199310.687510.812510.12510.3125
12/20/199310.312510.37510.12510.3438
12/21/199310.37510.37510.12510.3125
12/22/199310.312510.312510.062510.0625
12/23/199310.187510.18759.93759.9375
12/27/19939.937510.06259.68759.7813
12/28/19939.759.93759.68759.875
12/29/19939.937510.3759.906310.375
12/30/199310.37510.7510.343810.75
12/31/199310.62511.312510.62511.3125