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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.9598
CLOSE 27.9161

Low

LOW 18.5625

High

HIGH 37.8125
DATEOPENHIGHLOWCLOSE
01/04/199926.937527.531326.687527.0313
01/05/199926.937527.687526.87527.5625
01/06/199927.781330.527.7529.625
01/07/19992929.531328.528.875
01/08/19992929.187527.187528.0625
01/11/199927.7528.531327.687528.5313
01/12/199928.12529.968827.968829.3125
01/13/199928.687530.031328.312529.4219
01/14/199929.687529.687527.406327.6875
01/15/199927.687529.843827.62529.5
01/19/199929.87530.31252930.2813
01/20/199930.37530.62526.687526.6875
01/21/199926.562528.937526.527.3438
01/22/199927.343828.3752727.5625
01/25/199927.7527.937526.7527.5625
01/26/199927.528.406327.2527.5625
01/27/199927.687528.2527.562527.875
01/28/199928.062529.812527.7529.4063
01/29/199929.687529.687528.781329.0313
02/01/199928.812529.968828.7529.9063
02/02/199929.781329.781327.7528.4375
02/03/199928.37529.2528.218828.375
02/04/199928.2528.37527.12527.5
02/05/199927.527.531326.312527.0313
02/08/199927.12527.437526.312527.0625
02/09/199926.7527.781325.525.625
02/10/199925.12526.437524.593825.0938
02/11/199925.37527.281324.7527.125
02/12/199926.9375272525.1563
02/16/199925.525.87524.187524.375
02/17/199924.187524.2523.312523.75
02/18/199923.781324.312522.437523.625
02/19/199923.62524.718823.524.6875
02/22/199924.87525.62524.2525.0313
02/23/199925.062525.59382525.5
02/24/199925.2525.7524.562524.625
02/25/199924.562524.562523.437523.75
02/26/199923.87523.87521.7523.125
03/01/199923.12523.906322.523.9063
03/02/199923.68752523.687524.375
03/03/199924.312524.593822.62523
03/04/199923.12524.6252323.1563
03/05/199923.81252422.312522.9375
03/08/199923.156324.12522.87523.5625
03/09/199923.437524.62523.187523.75
03/10/199923.6252423.523.7188
03/11/199923.62524.531323.093823.8125
03/12/199923.687523.812523.12523.25
03/15/199923.37524.562523.2524.5
03/16/199924.437525.406324.2525.1875
03/17/199924.937525.562524.525.2188
03/18/199924.937525.562524.7525.5625
03/19/199925.687525.87525.062525.25
03/22/199925.2525.7524.562524.7188
03/23/199924.562524.7523.437523.4375
03/24/199923.468824.62523.062524.625
03/25/199924.562525.562524.437525.5
03/26/199925.406325.524.562524.9375
03/29/199924.87527.187524.781326.6875
03/30/199926.312527.2526.12526.25
03/31/199926.37526.87526.2526.875
04/01/199926.93752726.2526.5625
04/05/199925.937526.187518.562523
04/06/199923.87524.937523.843824.375
04/07/199924.281324.468822.843823.4063
04/08/199923.62523.87522.562523.8438
04/09/199923.812524.12523.312523.3438
04/12/199923.281323.281322.062522.5938
04/13/199922.562522.687520.031321.125
04/14/199921.68752320.906321.3125
04/15/199922.12522.687521.437522.5
04/16/199922.687522.81252222.5
04/19/199922.7524.406322.406323.0313
04/20/199923.37523.522.687523.1875
04/21/199922.87522.968819.812521.0625
04/22/199922.187522.2520.062521.625
04/23/199921.968824.312521.562522.5313
04/26/199923.062523.7522.843823.4375
04/27/199923.656324.12523.2523.9063
04/28/19992424.7523.906324.4375
04/29/199924.524.687523.2523.3438
04/30/199923.562524.531322.87523.5625
05/03/199924.312524.37523.524.1875
05/04/199924.187525.87524.12525.5313
05/05/199925.562526.37524.937525.9063
05/06/199925.87525.87524.2524.5625
05/07/199924.62525.031324.37524.4375
05/10/199924.406324.62523.7524.1563
05/11/199924.093825.062523.906324.3438
05/12/199924.562524.87524.187524.875
05/13/199924.93752524.12524.2188
05/14/199924.062524.187523.437523.5
05/17/199923.437523.522.312522.9063
05/18/199922.968823.522.7523.0313
05/19/199923.062523.12522.687523.125
05/20/199923.062523.62522.718822.875
05/21/19992323.062522.156322.9688
05/24/19992323.687522.7523.1875
05/25/199923.12523.187521.843821.8438
05/26/199922.062522.2520.531321.25
05/27/199921.312521.687520.937521.5938
05/28/199921.687522.593821.62522.1875
06/01/199922.062522.062521.218821.625
06/02/19992222.12521.406322
06/03/199921.968822.37521.7521.8125
06/04/19992222.187521.156321.8125
06/07/199922.12523.937522.12523.9375
06/08/19992424.937523.687524.75
06/09/199924.7526.718824.7526.6875
06/10/199926.187527.37525.937526.8125
06/11/199926.937528.531326.7528.0313
06/14/199927.968829.593827.87528.25
06/15/199928.2528.437527.2527.6875
06/16/199927.62528.687527.62528.5313
06/17/199928.2528.7527.718828.625
06/18/19992828.562527.7528.5313
06/21/199928.562528.562527.62528.4375
06/22/199928.312528.781327.7527.8125
06/23/199927.687527.812526.87527.5313
06/24/199927.531327.812526.37526.7188
06/25/199926.812528.093826.7527.375
06/28/199927.781327.8752727.5938
06/29/199927.531328.12527.37528.0625
06/30/19992828.062527.312527.5938
07/01/199927.562529.12527.312528.5313
07/02/199928.437528.527.528
07/06/199928.406328.937528.312528.7188
07/07/199928.843828.843828.156328.5
07/08/199928.530.156328.37530.1563
07/09/199930.062530.156329.562529.7813
07/12/199929.781330.62529.12530.4375
07/13/199930.12530.2529.343829.4688
07/14/199929.531329.937528.843829.75
07/15/199929.906330.593829.7530.4063
07/16/199930.718831.62530.718831.3438
07/19/199931.312531.530.218830.3125
07/20/19993030.031328.12528.7813
07/21/199928.781329.187528.312529.1563
07/22/199929.187529.187527.343828
07/23/19992929.312527.937528.3125
07/26/199927.87528.562526.62526.6875
07/27/199927.12528.531327.062528.2813
07/28/199928.156328.812528.156328.375
07/29/199928.062528.62527.2527.9063
07/30/199928.312530.218828.187530.0938
08/02/199930.187530.62529.37529.5938
08/03/199929.687529.718828.529.1563
08/04/199929.062529.437528.531328.7813
08/05/199928.62528.812527.87528.7188
08/06/199928.437529.562528.156328.25
08/09/199928.2528.437527.062527.25
08/10/199927.187527.468826.562527.1875
08/11/199927.2528.968827.2528.9063
08/12/199928.87529.062528.437528.625
08/13/199928.781329.812528.781329.375
08/16/199929.593829.62528.812528.9375
08/17/199929.187529.56252929.3438
08/18/199929.37529.531328.7528.7813
08/19/199928.687528.812527.528.125
08/20/199928.187528.812528.156328.5625
08/23/199928.531328.81252828.3125
08/24/199928.312528.312527.2527.5938
08/25/199927.7529.7527.7529.125
08/26/199929.2529.2527.687527.8125
08/27/19992828.15632727.2813
08/30/199927.468827.593826.781327.1875
08/31/199927.12528.06252727.9688
09/01/199927.968829.312527.953129.2188
09/02/199928.843829.687528.437529.1563
09/03/199929.468830.062529.468830.0313
09/07/199930.281330.593829.937530.1875
09/08/199930.2530.437529.281329.375
09/09/199929.56253029.12529.8125
09/10/199929.87531.968829.87531.5625
09/13/199931.532.562530.906330.9375
09/14/199930.968832.343830.87532.2188
09/15/199932.468832.53131.1875
09/16/199931.2531.312529.406330.25
09/17/199930.7532.062530.531.8438
09/20/199932.062532.062530.812531.6875
09/21/199931.468831.484430.531330.7188
09/22/199930.7531.812530.187531.6875
09/23/199931.812531.87529.437529.4375
09/24/199929.437530.62528.437529.125
09/27/199929.562530.187529.12529.9063
09/28/199929.7530.781328.562530.7188
09/29/199930.656330.87530.093830.2188
09/30/199930.468830.528.062528.0781
10/01/19992829.062527.906328.2031
10/04/199928.218829.31252829.2813
10/05/199929.281330.528.529.2188
10/06/199929.312530.2529.2530.0625
10/07/199929.93753028.562529.2188
10/08/199929.156329.62528.812529.1875
10/11/199929.7531.062529.062531.0313
10/12/199931.2531.312530.12530.5625
10/13/199930.312531.2530.062530.3438
10/14/199930.530.531329.312529.875
10/15/199929.2530.562528.687529.4688
10/18/199929.406329.687528.2529.3125
10/19/199929.562530.062528.437528.6875
10/20/199929.062529.468828.187528.6875
10/21/199928.528.527.2527.4063
10/22/199927.937528.062527.12527.2813
10/25/199927.12528.343826.687528.0625
10/26/199928.531329.187527.937528.8438
10/27/199929.937530.7528.37529.6875
10/28/199929.937530.529.12530.25
10/29/199930.37531.34383031.1563
11/01/199931.37531.46883030.4063
11/02/199930.906332.156330.62531.9688
11/03/199931.84383231.062531.2813
11/04/199931.531.968831.2531.9688
11/05/199932.187533.593832.12532.8438
11/08/199932.937533.312532.531332.9063
11/09/19993333.12531.62532.8125
11/10/199932.62533.937532.468833.9375
11/11/199933.937534.37533.533.7188
11/12/199933.812534.2532.906334.1563
11/15/199934.406334.406332.531332.5938
11/16/19993333.093832.218833.0313
11/17/199933.031333.468832.656333
11/18/199933.062533.2532.62532.875
11/19/199933.093833.093831.687532.75
11/22/199932.687532.812532.2532.75
11/23/199932.7533.437532.2533
11/24/199933.046933.562532.562533.375
11/26/199933.531334.312533.37533.7188
11/29/199933.812534.31253333.9375
11/30/199933.968836.656333.968836.1875
12/01/199936.536.535.312535.8438
12/02/199935.656336.531335.656336.25
12/03/199936.906337.406336.437536.6563
12/06/199936.62537.812536.62537.3438
12/07/199937.37537.37536.187536.9688
12/08/199936.8753734.984435.375
12/09/199935.437535.87532.7535.375
12/10/199935.218835.2530.312531.9375
12/13/19993333.031331.687531.875
12/14/199932.533.218829.87530.0313
12/15/199930.218831.12530.093830.8438
12/16/199931.312532.37531.156331.5938
12/17/199932.187532.530.812530.8438
12/20/199931.218831.252929.75
12/21/199930.062530.812529.529.625
12/22/19993030.437529.656329.9688
12/23/199930.2532.718830.12531.6875
12/27/199932.187532.281331.532.0625
12/28/19993232.312531.437531.5938
12/29/199931.532.312530.812532.3125
12/30/199932.218832.906331.937532.75
12/31/199932.687533.562531.533.375