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

2001 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.4798
CLOSE 25.5909

Low

LOW 18.075

High

HIGH 31.505
DATEOPENHIGHLOWCLOSE
01/02/200123.515623.531321.968822.0938
01/03/200122.015625.156321.843825.125
01/04/200124.218824.812523.687523.7813
01/05/200123.812524.523.218824
01/08/200124.031324.12523.524.0625
01/09/200124.062525.62524.062524.625
01/10/200124.562525.593824.562525.0313
01/11/200125.031326.031325.031325.7188
01/12/200125.62526.437525.2525.7813
01/16/200125.525.812524.718825.125
01/17/200125.156325.937525.156325.4063
01/18/200125.31252624.87524.9688
01/19/200124.968826.87524.968826.5938
01/22/200126.562527.562526.562527.5313
01/23/200127.070328.2527.031327.5625
01/24/200127.562527.562526.187526.8672
01/25/200126.68752725.87526.0313
01/26/200126.031326.218825.718825.875
01/29/200125.906326.968825.62526.7188
01/30/200126.601627.87526.593827.4375
01/31/200127.343827.37525.312526
02/01/200127.343827.937526.843827.6875
02/02/200127.562527.687526.687526.9766
02/05/200126.937527.156325.87526.125
02/06/200126.171926.96882626.6875
02/07/200126.656326.687524.812525.6563
02/08/200125.718825.781324.687525.3438
02/09/20012525.062524.062524.75
02/12/200124.562525.593824.468824.9375
02/13/200125.15632625.12525.375
02/14/200125.718825.87524.937525.1719
02/15/200125.53132725.525.9375
02/16/200125.578126.562524.812526.2578
02/20/200126.281326.468825.062525.2813
02/21/200125.093825.093824.187524.5
02/22/200125.687527.062525.687526.4375
02/23/200126.062526.812524.687526.4375
02/26/200126.187528.87526.12528.8125
02/27/200128.218829.218827.937528.0625
02/28/200127.84382826.781327.1563
03/01/200126.437527.031325.562526.9063
03/02/200126.37527.437525.62526.9766
03/05/200127.062527.968826.7527.875
03/06/20012829.656327.968829.5313
03/07/200129.531331.062529.530.9375
03/08/200130.437530.529.812530.0938
03/09/200129.62529.781328.62529
03/12/200128.12528.7526.882827.5
03/13/200127.687528.062525.781326.3125
03/14/200125.406326.968825.031325.875
03/15/200126.031326.437525.312525.375
03/16/200125.179725.7523.593824.625
03/19/200124.562524.812523.12524.0938
03/20/200124.12525.523.7524.1875
03/21/200124.468824.812522.531322.7813
03/22/200122.812523.218820.921922.4063
03/23/200122.843823.531321.843823.1563
03/26/20012323.62522.296922.5
03/27/200122.468823.812522.218823.625
03/28/200123.062523.62521.437521.5625
03/29/200121.593823.7521.2523.25
03/30/200123.2524.906322.031323.4688
04/02/200123.524.468822.937523
04/03/200122.406323.593822.093822.1563
04/04/200122.2523.521.62522.8125
04/05/200123.656324.281323.062523.9688
04/06/200123.87524.12523.187523.8438
04/09/200123.8524.72523.0923.465
04/10/200123.4426.1523.4425.88
04/11/200126.03526.51525.626.255
04/12/200126.1926.7525.726.615
04/16/200126.15526.42524.7724.83
04/17/200124.73524.73521.6322.445
04/18/200123.73526.12523.37525.97
04/19/200125.8826.5925.1626.51
04/20/200126.19526.50525.55526.05
04/23/200125.82623.725.345
04/24/200125.34526.6425.20525.5
04/25/200125.42526.5425.37525.93
04/26/20012626.1725.62526.165
04/27/200126.24527.6126.2427.47
04/30/200127.4728.95527.3828.715
05/01/200128.42528.6427.38528.38
05/02/200128.728.8627.828.145
05/03/200127.9627.9726.9527.02
05/04/200126.45527.61526.3827.56
05/07/200127.47528.14527.2627.735
05/08/200127.8428.58527.828.285
05/09/200127.87527.93527.127.4
05/10/200127.727.9227.427.425
05/11/200127.4527.89526.8527.375
05/14/200127.227.2526.8227.13
05/15/200127.1528.7527.0828.36
05/16/200127.98529.60527.97529.5
05/17/200129.3730.329.06530.25
05/18/200129.91530.47529.7329.985
05/21/200129.95530.62529.7330.405
05/22/200130.2431.1730.2431.035
05/23/200130.9130.9129.5930
05/24/200130.2531.50528.831.375
05/25/200131.18531.530.52530.685
05/29/200130.3330.37529.32529.575
05/30/200129.429.4328.528.595
05/31/200128.59528.87527.6628.44
06/01/200128.46528.52527.828.175
06/04/200128.07528.6228.0628.17
06/05/200128.329.9328.2829.7
06/06/200129.67529.73529.22529.445
06/07/200129.1230.529.0730.495
06/08/200130.1130.30529.76529.87
06/11/200129.7529.752929.125
06/12/200128.8929.12528.1729.125
06/13/200129.08529.54529.08529.145
06/14/200129.12529.12527.62527.805
06/15/200127.5727.9327.0627.4
06/18/200127.42527.6227.17527.41
06/19/200127.80529.67527.6828.975
06/20/200128.8628.8623.127.425
06/21/200127.3327.3325.7526.18
06/22/200126.45526.72525.62525.91
06/25/200126.1526.43525.62526.25
06/26/200125.62623.9525.4
06/27/200123.723.8522.523.015
06/28/200123.17523.7522.80522.975
06/29/200123.32524.523.14524.195
07/02/200124.00524.00522.47523.25
07/03/20012323.00522.5822.975
07/05/200122.922.96522.27522.535
07/06/200122.4523.2522.122.68
07/09/200122.72522.85522.4422.73
07/10/200122.7423.6322.45522.625
07/11/200122.5722.57521.7622.025
07/12/200122.4624.3722.40524.17
07/13/200123.982523.5324.4
07/16/20012424.5523.9624.15
07/17/200123.79524.7523.13524.495
07/18/200124.35525.7924.27525.125
07/19/200125.24526.7925.1326.1
07/20/200126.22526.22525.325.575
07/23/200125.56525.8324.97525.18
07/24/200125.225.5424.625.125
07/25/200125.19525.2824.52524.7
07/26/200124.7325.10523.57525.025
07/27/200124.9925.53524.5225.265
07/30/200125.24526.17525.1525.475
07/31/200125.62526.6225.47525.875
08/01/200126.32527.6626.25527.06
08/02/200127.12527.4626.5626.76
08/03/200126.6227.97526.4427.605
08/06/200127.17527.4526.60526.79
08/07/200126.66527.4726.1827.015
08/08/200126.9927.34526.4526.84
08/09/200126.7927.226.13526.745
08/10/200126.7226.7225.0726.15
08/13/200126.40526.7525.7826.155
08/14/200126.2926.8326.08526.75
08/15/200126.5527.2526.51527.175
08/16/200126.79526.8526.3226.55
08/17/200126.42527.12525.7526.025
08/20/200126.02526.325.82526.11
08/21/200126.0526.79525.525.54
08/22/200125.79526.02525.1525.575
08/23/200122.45524.73522.19523.125
08/24/200123.25524.1722.923.925
08/27/200123.9323.97523.223.845
08/28/200123.7224.12523.523.72
08/29/200123.89523.92522.79523.105
08/30/20012323.56522.3522.73
08/31/200122.7523.07522.6323.07
09/04/200123.0923.69522.4522.74
09/05/200122.7223.47522.3223.275
09/06/200123.1323.1321.67521.75
09/07/200121.6322.421.62521.875
09/10/200121.84522.2621.72522
09/17/200120.97522.32520.54521.225
09/18/200121.521.52520.2620.325
09/19/200120.31520.49518.87519.5
09/20/200119.27519.27518.57518.75
09/21/200118.418.87518.07518.52
09/24/200118.80520.19518.819.805
09/25/200119.7220.2819.620.15
09/26/200119.97520.13519.44519.455
09/27/200119.20519.89518.9519.875
09/28/200119.92520.7519.7620.055
10/01/200119.89519.9551919.415
10/02/200119.420.40519.36520.08
10/03/200120.0622.02519.7121.745
10/04/200122.0422.3320.95521.01
10/05/200120.8721.0520.45520.47
10/08/200120.45521.17519.88521.085
10/09/200121.2321.9521.0521.175
10/10/200120.8421.38519.97521.255
10/11/200121.25522.02520.97521.185
10/12/200121.00521.2620.7121.09
10/15/200121.04522.09520.4621.655
10/16/200121.84522.26521.4622.215
10/17/200122.96523.45522.7822.89
10/18/200122.922.99522.2622.875
10/19/200122.84523.7222.68523.58
10/22/200123.62524.8223.42524.585
10/23/200124.5725.224.15524.885
10/24/200124.83524.8823.97524.45
10/25/200124.37524.6723.8524.515
10/26/200124.424.99524.36524.7
10/29/200124.52524.66523.5523.655
10/30/200123.6324.37522.64523.79
10/31/200124.0425.223.22523.5
11/01/200123.59524.3523.5524.22
11/02/200124.09524.523.59523.93
11/05/200123.99525.12523.97524.955
11/06/200124.88526.324.6226.275
11/07/200126.126.20525.19525.49
11/08/200125.526.26524.82524.955
11/09/200124.8625.36524.424.73
11/12/200124.7124.91523.78524.91
11/13/200124.9225.8724.8825.17
11/14/200125.40525.77525.1725.43
11/15/200125.182624.97525.53
11/16/200125.6525.92525.2525.76
11/19/200125.64526.23525.626.185
11/20/200126.19527.05526.1426.42
11/21/200126.3826.98526.36526.745
11/23/200126.65527.12526.65527.05
11/26/200127.07529.57527.0529.125
11/27/200128.7328.87527.6328.415
11/28/200128.33528.60527.32527.575
11/29/200127.532827.32527.625
11/30/200127.6328.3427.4927.515
12/03/200127.3428.227.21527.695
12/04/200124.127.0523.87526.515
12/05/200126.5227.525.9927.5
12/06/200127.25528.10527.12527.805
12/07/200127.5827.97527.35527.76
12/10/200127.628.5627.52528.05
12/11/200128.0528.6427.62527.65
12/12/200127.7727.8427.22527.33
12/13/200126.627.61526.59527.2
12/14/200127.0627.5727.05527.485
12/17/200127.6328.35527.57528.085
12/18/200128.0928.98528.07528.825
12/19/200128.51529.4528.2528.955
12/20/200128.89529.3428.50528.71
12/21/200128.87529.55527.95529.24
12/24/200129.12529.1528.6929.005
12/26/200128.95529.528.87529.345
12/27/200129.4229.44528.9629.305
12/28/200129.3530.00529.3329.85
12/31/200129.7529.8629.52529.535