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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.4462
CLOSE 20.4296

Low

LOW 12.9688

High

HIGH 34.3125
DATEOPENHIGHLOWCLOSE
01/03/200033.7534.312532.062532.7813
01/04/200032.437532.530.37530.4375
01/05/200030.37531.529.7530.7031
01/06/200030.718830.718827.812528.4688
01/07/200028.562529.46882828.75
01/10/200029.2530.906329.187530.1563
01/11/200029.93753128.937528.9688
01/12/200028.781328.812526.687526.7188
01/13/200027.632827.7526.718827.5313
01/14/200028.031328.468827.37528.1875
01/18/20002828.187527.437527.5938
01/19/200027.687528.12526.562527.125
01/20/200027.2528.218827.12527.2813
01/21/200027.312527.8752727.3125
01/24/200027.687527.687526.437526.4375
01/25/200026.62526.62523.343824
01/26/200023.812524.062522.312523.8125
01/27/200024.062524.12520.812521.9063
01/28/200022.093822.12521.406321.6719
01/31/200021.718823.437521.523.0938
02/01/200023.312523.312522.62523.2813
02/02/200023.531323.562522.437522.9063
02/03/20002323.937522.843823.4063
02/04/200023.62523.843822.437522.625
02/07/200022.62522.7521.521.75
02/08/200022.062522.937521.687522.5938
02/09/200022.937524.2522.906324.0938
02/10/200024.937525.523.937525.4063
02/11/200026.12526.3752525.2813
02/14/200024.312524.531320.87521.2188
02/15/200023.12523.406321.2521.3125
02/16/200022.2522.656321.695322.2813
02/17/200023.2523.656322.468823.25
02/18/200021.187521.187518.437518.7813
02/22/200020.12520.519.218819.4688
02/23/200019.937520.12519.7520
02/24/200020.445320.52020.0313
02/25/200020.187520.437520.12520.125
02/28/200020.406320.468819.62520
02/29/200020.156320.37519.87519.9688
03/01/200020.156320.37519.937520.0313
03/02/200020.093820.2519.843819.875
03/03/200020.031320.2519.718819.9375
03/06/20002020.343819.593819.625
03/07/200019.87519.937519.2519.4375
03/08/200019.593819.751919.75
03/09/200019.812521.062519.406320.9688
03/10/200021.187522.7520.562521.6563
03/13/200021.562522.531320.7521.5313
03/14/200022.523.156321.531321.8125
03/15/200022.62522.752121.5313
03/16/200021.968824.7521.7524.25
03/17/200023.62526.2523.62524.75
03/20/20002525.031323.812524.125
03/21/200023.968825.187523.2525.0938
03/22/200025.687525.812524.524.5938
03/23/200024.40632523.7524.5
03/24/200024.525.312524.187524.625
03/27/200024.906324.960924.2524.5625
03/28/200024.531324.562523.2523.25
03/29/200023.523.521.7522.5313
03/30/200022.156322.521.656322
03/31/200022.37524.562521.906324.375
04/03/200024.468824.468822.522.7813
04/04/200023.523.531319.87522
04/05/200021.46882321.2522.0938
04/06/200022.62523.187521.521.875
04/07/200022.37523.187522.179723.0938
04/10/20002323.093821.7522.125
04/11/200021.87522.156321.031322.0625
04/12/200021.87521.937520.562521.125
04/13/20002121.2520.687521
04/14/200020.656320.656319.687519.7188
04/17/200019.18752018.519.375
04/18/200019.718821.593819.687521.5
04/19/200021.812521.8752020.5625
04/20/200021212020.4063
04/24/200019.312520.37518.7519.75
04/25/200020.12521.218820.12521.2188
04/26/200021.187521.718819.937520
04/27/200019.521.519.437521.125
04/28/200021.187521.7520.937521
05/01/200021.437522.187521.156321.1875
05/02/200021.187521.37520.187520.3125
05/03/200020.187520.312519.2520.25
05/04/200020.520.61722020.5625
05/05/200020.218820.87519.843820.1875
05/08/200019.843820.2519.718819.9688
05/09/200020.062520.093819.468819.7813
05/10/200019.406319.843818.62519.625
05/11/200019.609419.843819.437519.8125
05/12/200019.520.062519.519.9063
05/15/200019.87520.87519.312520.875
05/16/2000212220.968821.8438
05/17/200021.031322.52122
05/18/200022.522.68752121.375
05/19/200020.531322.437520.521.8125
05/22/200021.187521.7520.562521.125
05/23/200021.187522.89062121.3438
05/24/200021.2522.520.7522.375
05/25/200022.312523.281321.281321.4688
05/26/200021.437522.062520.687521.0313
05/30/200021.031323.252123.2188
05/31/200022.68752422.656323.6563
06/01/200023.718824.62523.687524.625
06/02/200024.71882624.718825.9375
06/05/200025.62526.468825.37525.9688
06/06/200025.437525.468824.687524.75
06/07/200024.562524.62523.524.5625
06/08/200024.390624.522.437522.7813
06/09/200023.406324.406323.093824.0313
06/12/200023.640623.718821.87522
06/13/200021.7522.521.2522.3438
06/14/200022.62522.7521.062521.1875
06/15/200021.521.87520.812521.75
06/16/200021.7522.687521.62521.8125
06/19/200021.7522.937521.37522.4688
06/20/200022.37523.531322.187523
06/21/200022.906323.37522.12523.1875
06/22/200023.093823.156321.87521.9063
06/23/200021.62521.656320.7520.875
06/26/200021.093821.312520.906321.3125
06/27/200021.328121.343817.187517.4375
06/28/200017.718818.62517.593817.9375
06/29/200017.593818.062517.187517.625
06/30/200017.87517.87517.187517.2813
07/03/200018.18751917.7518.2813
07/05/200018.921918.937516.687516.7188
07/06/200017.21881816.87517
07/07/200017.671918.2517.2517.75
07/10/200016.7517.62516.7517.5
07/11/200017.312517.562516.062516.2813
07/12/200016.87516.937516.562516.75
07/13/200016.687516.81251616.2813
07/14/200016.37516.51616.1875
07/17/200016.2516.281315.515.6875
07/18/200015.62515.62515.312515.5313
07/19/200015.593815.937515.312515.5313
07/20/200015.593816.687515.562516.375
07/21/200016.406316.406315.906316
07/24/200016.2516.7515.87515.9688
07/25/200016.062516.156315.87516.0313
07/26/200016.093816.37515.515.7188
07/27/200015.531315.843815.437515.6563
07/28/200015.609415.62515.37515.4688
07/31/200015.406316.468815.187516.2813
08/01/200014.562515.906314.437515.75
08/02/200015.281316.312515.2516.125
08/03/200015.203117.37515.187517.2188
08/04/200016.531317.312516.468816.6563
08/07/200016.517.156316.37517.0625
08/08/200016.781317.87516.187516.75
08/09/200013.06251612.968815.125
08/10/200014.531315.468814.515.0938
08/11/20001515.37514.812515.375
08/14/200014.62514.7514.514.6875
08/15/200014.6251514.62514.6875
08/16/200014.703115.031314.62514.9063
08/17/200014.906316.514.87516.125
08/18/200016.218817.468816.187517.25
08/21/200016.2516.812516.093816.2813
08/22/20001616.515.937516.0625
08/23/200016.062516.656315.812516.5
08/24/200016.281317.37516.2517.3125
08/25/200017.156317.562517.093817.4063
08/28/200017.156318.37517.12517.875
08/29/200017.937518.37517.62518.125
08/30/200017.968818.517.937518.4688
08/31/200018.593818.687518.156318.5313
09/01/200018.593819.562518.531319.4375
09/05/200018.906319.312518.812519
09/06/200018.8751918.093818.3828
09/07/200018.093819.062518.062518.6563
09/08/200018.3751918.187518.375
09/11/200018.343818.87518.2518.5313
09/12/200018.531318.812518.37518.5938
09/13/200018.3751918.312518.5625
09/14/200018.593818.718818.37518.6563
09/15/200018.62518.87518.2518.625
09/18/200018.62519.437518.406318.5625
09/19/200018.656318.781318.2518.5
09/20/200018.687518.7518.281318.5313
09/21/200018.390618.718818.320318.5
09/22/200018.218818.343817.812518.125
09/25/200018.031318.62518.031318.375
09/26/200018.218818.492218.062518.3125
09/27/200018.265618.312517.937518.125
09/28/200018.156319.437518.12519.375
09/29/200018.687519.062518.468818.9375
10/02/200018.937519.187518.37518.5
10/03/200018.640619.12518.593818.75
10/04/200018.687518.937518.187518.5625
10/05/200018.312519.562518.281319.2188
10/06/200019.328120.437519.312519.75
10/09/200019.718820.093819.187519.4063
10/10/200019.187519.62518.12518.4609
10/11/200018.343818.718818.062518.1563
10/12/200018.156318.179716.87517.3125
10/13/200017.2517.812517.12517.7813
10/16/200017.531317.62516.7517.25
10/17/200017.562517.62515.656316.1875
10/18/200015.812517.62515.7515.9375
10/19/200016.437517.516.2517.5
10/20/200017.48441817.2517.7813
10/23/200017.328117.51717.375
10/24/200017.62517.718816.406316.75
10/25/200016.406316.781315.7515.9063
10/26/200016.203117.1251617.0313
10/27/200017.062517.7516.12516.5
10/30/200016.468817.406316.312517.125
10/31/200017.187518.187517.187517.4375
11/01/200017.265618.437517.187517.5625
11/02/200017.742218.37517.718818.25
11/03/200018.156318.37517.531317.75
11/06/200017.937518.062517.531317.6875
11/07/200017.796918.37517.2518.2813
11/08/200018.12518.56251818.1563
11/09/200018.12518.281317.62518
11/10/200017.687517.812517.2517.3438
11/13/20001717.343816.656317.0625
11/14/200017.06251817.031317.9375
11/15/200017.87518.37517.62518.0313
11/16/200018.031318.343817.62517.6563
11/17/200017.515618.656317.37518
11/20/200017.726618.12517.62518
11/21/200018.156318.7517.765617.8438
11/22/200017.812517.968817.671917.8125
11/24/200017.984418.062517.517.9688
11/27/200017.937518.468817.906318.25
11/28/200018.179718.468817.517.7969
11/29/200017.781318.062517.437517.4375
11/30/200017.62519.593817.593819.5
12/01/200019.437521.519.2521.0625
12/04/200020.687522.812520.312521.75
12/05/200022.078123.937521.523.8438
12/06/200023.523.687522.843823
12/07/200022.562523.593822.468823.375
12/08/200023.437525.12523.437525.0313
12/11/200024.281324.812524.187524.5625
12/12/200024.437524.62523.7523.9063
12/13/20002424.093822.62522.7188
12/14/200022.703122.937521.812521.8438
12/15/200021.687522.65632020.125
12/18/200020.781322.7520.718822.375
12/19/200022.03132421.37521.8125
12/20/200021.752220.87521.125
12/21/200021.187523.156321.187521.9531
12/22/200022.2524.1252223.7813
12/26/200023.7523.812523.031323.5313
12/27/200023.2524.523.187524.0313
12/28/200023.968824.7523.812524.3125
12/29/200024.187524.812523.62523.7188