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

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.6368
CLOSE 19.6507

Low

LOW 13.75

High

HIGH 25.25
DATEOPENHIGHLOWCLOSE
01/02/199618.7518.87517.87518.6875
01/03/199618.37518.37517.517.5625
01/04/199617.87517.87516.516.9375
01/05/199616.517.7516.2517.375
01/08/199617.37518.2517.37518
01/09/1996181816.516.625
01/10/199616.6251715.87516
01/11/199616.751715.7516.4297
01/12/199616.7517.2516.37517
01/15/199616.906317.12516.12516.5
01/16/199616.8751715.62516.7188
01/17/199614.62515.2513.7514.875
01/18/19961515.37514.37515
01/19/199615.8751715.2516.625
01/22/199616.2516.87516.2516.875
01/23/199616.62517.2516.437516.875
01/24/199616.93751716.2516.75
01/25/199616.7516.87515.7516
01/26/199615.87515.87515.12515.5625
01/29/199615.62515.7514.7514.875
01/30/199614.87515.37514.87515.1875
01/31/199615.515.514.62514.625
02/01/199614.62515.62514.62515.3125
02/02/199615.515.7514.7514.8125
02/05/19961515.2514.7515.1875
02/06/199615.156316.515.12516
02/07/199616.2517.37516.12517.0625
02/08/199616.751816.7517.375
02/09/199617.437517.62516.812517
02/12/199617.12517.51717.5
02/13/199616.517.37516.37516.5313
02/14/199616.7516.87515.62516.5
02/15/199616.62517.12516.37516.875
02/16/199616.87517.12516.62516.9375
02/20/199616.87517.12516.37516.875
02/21/199616.87517.12516.62516.6875
02/22/199616.62517.12516.62517
02/23/19961717.2516.7517.125
02/26/199617.12517.12516.2516.75
02/27/199616.516.751616.375
02/28/199616.3751716.2516.4375
02/29/19961617.12515.87516.375
03/01/199616.43751715.87516.875
03/04/199617.12517.37516.2516.2813
03/05/199616.125171616.8125
03/06/199616.7516.7516.2516.4375
03/07/199616.437516.7516.37516.5
03/08/199616.12516.62515.7516
03/11/199615.87516.2515.87516.1875
03/12/19961616.37515.62515.875
03/13/199616.12516.51616.25
03/14/199616.2516.2515.937516.125
03/15/199616.12516.12515.62515.625
03/18/199615.751615.2515.5
03/19/199615.62515.7515.37515.5
03/20/199615.62515.62515.2515.4375
03/21/199615.515.514.87515
03/22/19961515.312514.87515.1875
03/25/19961515.2514.687514.75
03/26/199614.62514.781314.514.75
03/27/199614.7515.37514.515
03/28/199615.2515.751515.75
03/29/199615.62516.12515.62516
04/01/199616.12516.37515.62516.1875
04/02/199616.37516.37516.12516.25
04/03/199616.37516.37515.515.5625
04/04/199615.7515.7515.37515.375
04/08/199615.37515.62514.87515.5625
04/09/199615.516.12515.516
04/10/19961616.7515.87516.375
04/11/199616.37516.37515.87515.9375
04/12/199615.87516.12515.37515.5
04/15/199615.437515.751515.1875
04/16/199615.2516.2515.12516.0625
04/17/199616.062517.3751616.5625
04/18/199616.7518.516.62518.25
04/19/199618.62518.7517.7518.25
04/22/199618.37518.87518.12518.875
04/23/199618.7520.2518.7520
04/24/19962020.12518.87519.25
04/25/199619.12519.51919.375
04/26/19961919.37518.937519.25
04/29/199619.2520.1251920
04/30/19962020.87519.87520.625
05/01/199620.62520.7520.12520.75
05/02/199620.62521.37520.12520.375
05/03/199620.37520.7519.7520.125
05/06/19962020.1251919.8125
05/07/199619.8752019.2519.375
05/08/199619.37521.12519.37521
05/09/199620.87521.62520.87520.9375
05/10/199621.2522.562521.2522.25
05/13/199622.37522.87522.12522.8125
05/14/199622.8752321.87522.125
05/15/199622.12522.87521.7522.625
05/16/199622.37522.87522.12522.625
05/17/199622.752322.12522.1875
05/20/199622.522.521.2521.4375
05/21/1996212220.87521.8125
05/22/199621.40632221.2521.9375
05/23/19962223.1252222.75
05/24/19962323.2522.87523
05/28/199622.87523.12522.12522.1875
05/29/199621.562521.7520.37520.375
05/30/199620.37521.62520.2521.5
05/31/199621.522.37521.37522.375
06/03/199622.7523.37522.62522.75
06/04/199622.8752321.521.8125
06/05/199621.812522.87521.522.7188
06/06/199622.7522.87521.521.75
06/07/19962122.37520.7522.25
06/10/199622.2522.521.87521.875
06/11/19962222.2521.87522.25
06/12/199622.2522.521.62521.6875
06/13/199621.521.62520.37520.625
06/14/199620.87520.87520.520.5
06/17/199620.7521.2520.562520.625
06/18/199620.62520.7518.87519.125
06/19/199619.37519.518.2518.5
06/20/19961920.2518.7520
06/21/19962020.2519.62520.0625
06/24/199620.2520.6252020.5
06/25/199620.520.81252020.375
06/26/199620.37520.37519.2519.5
06/27/199619.2519.7518.87519.625
06/28/19962020.687519.87519.875
07/01/199619.8752019.62520
07/02/199619.87520.62519.87520
07/03/199620.062520.12519.187519.25
07/05/199618.6251918.62518.8125
07/08/199618.751918.12518.125
07/09/199618.37518.51818.1875
07/10/199618.12518.8751818.75
07/11/199618.62518.7517.62518.375
07/12/199618.519.2518.37518.75
07/15/199618.7518.7517.2517.3125
07/16/199617.62517.62515.37516.875
07/17/199617.06251816.62517.375
07/18/199617.62517.62517.12517.3125
07/19/199617.2517.7517.12517.5
07/22/199617.2517.7517.12517.75
07/23/199617.62518.7517.37517.375
07/24/199617.37517.7516.2516.625
07/25/19961717.2516.37516.5
07/26/199616.518.2516.437518.125
07/29/199618.2519.1251818
07/30/199618.187518.62517.7518.375
07/31/199618.37519.12518.2518.625
08/01/199618.519.518.519.5
08/02/199619.7520.2519.62520
08/05/19962020.62519.7520
08/06/199619.812520.12519.62520.125
08/07/199620.12520.87519.7520.75
08/08/199620.62521.2520.520.625
08/09/199620.520.812519.87520
08/12/199619.37519.518.2518.625
08/13/199618.518.87518.37518.75
08/14/199618.62519.12518.62518.875
08/15/19961919.12518.7518.75
08/16/199618.62519.12518.518.9688
08/19/199618.87519.12518.2518.7969
08/20/199618.87519.12518.7518.75
08/21/199618.8751918.7518.8125
08/22/199619.2519.3751919.125
08/23/199618.7520.12518.7520
08/26/199619.87521.12519.7520.4375
08/27/199620.520.62519.12519.125
08/28/199619.12519.156318.518.7813
08/29/199618.812519.12518.7518.7656
08/30/199618.7519.093818.62519
09/03/199618.87519.12518.562519
09/04/199618.8751918.7518.875
09/05/1996191918.7519
09/06/199618.968819.12518.87519
09/09/199618.906320.518.87520.5
09/10/199620.6252120.062520.25
09/11/199620.12522.2519.87522.1875
09/12/199622.2522.8752222.875
09/13/19962323.752323.75
09/16/199623.62525.2523.523.625
09/17/199624.12524.252323.75
09/18/199623.406324.12522.7523.6406
09/19/199623.531323.7523.2523.5
09/20/199623.687524.12523.12523.125
09/23/199623.12523.2522.12522.5
09/24/199622.3752322.37522.5
09/25/199622.87523.7522.7523.5
09/26/199623.62523.87522.87523
09/27/199622.87523.37522.7523
09/30/199622.87523.37522.87523.0625
10/01/199623.12523.62522.7523.4375
10/02/199623.523.87523.12523.375
10/03/199623.523.522.522.5625
10/04/199622.87523.7522.62523.625
10/07/199623.6252523.524.125
10/08/199624.2524.522.62523
10/09/199623.523.522.522.625
10/10/199622.87523.522.522.75
10/11/199622.906323.2522.62523.25
10/14/199623.12523.2522.87523
10/15/199623.2523.37522.87523.25
10/16/199623.2523.2522.62522.875
10/17/199622.7522.87521.2521.5
10/18/199621.687522.7521.687522.375
10/21/199622.37522.562521.7522
10/22/199621.87522.12520.437521.125
10/23/199620.87522.87519.87522.25
10/24/199622.2522.62520.87521.3125
10/25/199621.37521.87521.2521.8125
10/28/199621.87521.87521.37521.625
10/29/199621.531321.87521.37521.5
10/30/199621.522.521.522.3125
10/31/199622.2522.8752222.5
11/01/199622.62522.87522.312522.6563
11/04/199622.656322.8752222.375
11/05/199622.2522.7522.2522.6875
11/06/199622.7523.62522.7523.375
11/07/199623.281323.6252323.25
11/08/199623.156323.2522.12523
11/11/199623.156323.7522.7523.625
11/12/199623.523.87522.7522.8125
11/13/199622.781323.37522.522.8438
11/14/199622.7523.87522.7523.375
11/15/199623.523.7523.2523.625
11/18/199623.62523.62522.87523.125
11/19/199623.12524.2523.12524.25
11/20/199624.12524.37523.2523.375
11/21/199623.62523.62522.7522.75
11/22/199622.7523.7522.7523.125
11/25/199623.12523.522.522.6875
11/26/199622.781322.87522.12522.375
11/27/199622.2522.7522.2522.2813
11/29/199622.2522.437522.12522.125
12/02/199622.12523.06252223.0625
12/03/199623.031323.2522.522.6875
12/04/199622.656323.12521.87522.3125
12/05/199622.37522.562522.062522.125
12/06/199621.37523.12521.12522.75
12/09/199622.87523.2522.87522.9375
12/10/199623.062523.06252222
12/11/199621.87522.7521.7522.375
12/12/199622.752322.522.5625
12/13/199622.522.87522.12522.75
12/16/199622.875232121.125
12/17/199620.87521.37520.62520.75
12/18/199621.12523.12520.87522.875
12/19/199622.87523.12521.62521.75
12/20/199622.12522.7521.62522.75
12/23/199622.843823.12522.522.5
12/24/199622.522.562522.12522.5
12/26/199622.406322.52222
12/27/199622.2522.252222
12/30/199622.12522.68752222.375
12/31/199622.281323.12522.12523.125