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

2002 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.6752
CLOSE 23.6903

Low

LOW 15.905

High

HIGH 29.715
DATEOPENHIGHLOWCLOSE
01/02/200229.529.5728.97529.43
01/03/200229.4129.71529.0129.275
01/04/200229.27529.328.72528.995
01/07/200228.9929.23528.75528.955
01/08/200228.78529.23528.42529.15
01/09/200229.21529.529.07529.135
01/10/200228.80529.0528.63528.9
01/11/200228.7728.8228.22528.27
01/14/200228.1728.70527.3727.605
01/15/200227.62527.88527.40527.84
01/16/200227.4627.47526.5326.695
01/17/200226.86527.1226.0226.985
01/18/200226.75526.8526.3526.645
01/22/200226.75526.84526.01526.165
01/23/200226.2127.526.2126.915
01/24/200226.92528.226.8827.585
01/25/200227.627.92526.58526.935
01/28/20022727.24526.51526.975
01/29/200227.0127.44526.21526.34
01/30/200226.4626.9225.72526.89
01/31/200226.87527.1625.25525.94
02/01/200225.94526.2524.42524.975
02/04/200225.126.74524.58526.03
02/05/200225.8126.57524.95524.98
02/06/200225.1325.20523.8524.36
02/07/200224.3824.8923.69523.77
02/08/200223.7624.76523.1324.68
02/11/200224.525.3724.425.295
02/12/200225.0525.97524.72525.555
02/13/200225.6526.34525.28525.725
02/14/200225.73526.57525.62525.725
02/15/200225.67525.6824.8524.89
02/19/200224.8124.82524.04524.27
02/20/200224.22525.224.0925.02
02/21/200224.32524.32522.7922.84
02/22/200223.1123.5422.38523.255
02/25/200223.31524.73522.85524.33
02/26/200224.5825.11523.7524.7
02/27/200224.8225.39523.9124.055
02/28/200224.1824.4723.3223.55
03/01/200223.7324.86523.6624.735
03/04/200224.42526.47524.3926.335
03/05/200225.65527.0625.40526.42
03/06/200226.2826.49525.726.285
03/07/200226.3326.8725.725.81
03/08/200226.05526.8426.00526.29
03/11/200226.0428.2125.85527.605
03/12/200227.0827.1525.926.48
03/13/200226.226.52525.725.9
03/14/200225.87526.21525.62525.915
03/15/200226.21526.2525.2725.7
03/18/200225.80526.58525.826.525
03/19/200226.7052726.5626.855
03/20/200226.71527.1326.2826.6
03/21/200226.626.89525.79526.87
03/22/200226.7126.88526.1826.495
03/25/200226.4426.6525.77525.915
03/26/200225.78526.44525.68526.125
03/27/200225.7526.72525.7526.66
03/28/200226.71527.6726.62527.58
04/01/200227.19527.4226.1726.98
04/02/200226.6726.67525.80526.325
04/03/200226.37526.3825.0525.45
04/04/200225.30525.74524.9525.585
04/05/200225.5925.96524.7825.05
04/08/200224.62524.1524.895
04/09/200224.9125.09524.37524.435
04/10/200224.5424.87524.0124.605
04/11/200224.4824.58523.41523.635
04/12/200223.7424.9423.7124.94
04/15/200224.7825.12524.56524.895
04/16/200225.12526.125.1225.73
04/17/200225.7526.12525.425.93
04/18/200225.8726.2424.925.8
04/19/200225.7525.825.0525.34
04/22/200225.24525.24524.64524.94
04/23/200224.9525.1224.424.52
04/24/200224.6624.9952424.01
04/25/200224.0224.0723.223.825
04/26/200223.87523.9922.66522.8
04/29/200222.8652321.93522.1
04/30/200222.0823.3522.00522.555
05/01/200222.54522.55521.721.86
05/02/200221.8122.07521.1821.36
05/03/200221.07521.12520.2520.855
05/06/200222.50523.622.523.035
05/07/200223.0224.28522.71523.765
05/08/200224.09525.31524.09524.94
05/09/200224.9525.0824.5524.765
05/10/200224.8525.12524.2524.385
05/13/200224.55525.01524.25524.78
05/14/200225.0726.3225.0526.245
05/15/200225.9126.87525.5726.285
05/16/200226.37526.4525.2325.785
05/17/200225.85526.5725.83526.195
05/20/200226.0826.1925.52525.565
05/21/200225.71526.13525.12525.45
05/22/200225.28525.6625.0325.575
05/23/200225.6526.17525.55526.085
05/24/200225.826.725.826.35
05/28/200226.53526.625.50525.735
05/29/200225.625.60524.6325.3
05/30/200225.12525.59524.63525.495
05/31/200225.5626.0825.1525.22
06/03/200225.325.3924.45524.49
06/04/200224.3725.2524.17524.915
06/05/200224.16525.05523.4524.82
06/06/200224.8325.4424.7225.125
06/07/200224.97525.41524.525.22
06/10/200225.37525.6925.07525.385
06/11/200225.525.52524.90524.935
06/12/200224.89525.87524.64525.545
06/13/200225.55525.86525.02525.055
06/14/200224.9225.724.4525.46
06/17/200225.5426.57525.526.55
06/18/200226.23527.0826.17526.845
06/19/200226.8427.86526.65527.645
06/20/200227.4727.8226.9327.09
06/21/200227.0927.58526.8227.195
06/24/200226.85527.0225.6526.565
06/25/200226.62725.99526.44
06/26/200225.87526.85525.2326.745
06/27/200226.8227.3926.3827.35
06/28/200226.55527.6226.55527.405
07/01/200227.3527.3526.26526.525
07/02/200226.3526.42525.43526.115
07/03/200226.226.69525.50526.62
07/05/200226.727.40526.53527.025
07/08/200225.8526.5125.52526.19
07/09/200226.0426.04524.10524.26
07/10/200224.51524.7523.37523.82
07/11/200223.6723.6722.3122.475
07/12/200222.72523.40522.43522.71
07/15/200222.5222.7221.7622.005
07/16/200222.00523.0521.9522.755
07/17/20022323.37522.40523.005
07/18/200222.7523.12522.4322.55
07/19/200222.522.6752222.385
07/22/200222.422.45521.62521.96
07/23/200221.8921.99520.82520.91
07/24/200220.68521.52519.75521.47
07/25/200221.16521.319.6920.275
07/26/200220.3120.96520.28520.715
07/29/200221.02521.5321.02521.425
07/30/200221.321.6920.8821.54
07/31/200221.40521.43521.04521.385
08/01/200221.17521.7620.4820.48
08/02/200220.4820.63519.67520.12
08/05/200219.8520.0519.13519.285
08/06/200219.6320.97519.50520.465
08/07/200220.65521.2719.7220.345
08/08/200220.2520.87519.5820.665
08/09/200220.4920.920.0120.6
08/12/200220.58520.62519.88520.45
08/13/200220.44520.6119.4819.55
08/14/200219.6620.75519.27520.585
08/15/200220.80521.35520.39521.08
08/16/200220.8421.94520.70521.51
08/19/200221.522.84521.4622.73
08/20/200222.57522.92522.22522.335
08/21/200222.722.78521.3322
08/22/200222.17523.6321.99523.625
08/23/200223.29523.7622.77522.895
08/26/200222.8223.4322.6823.275
08/27/200223.30523.46521.922.28
08/28/200222.32522.3321.37521.445
08/29/200220.74522.2520.521.94
08/30/200222.0322.05521.5321.575
09/03/200221.09521.3520.61520.79
09/04/200220.5521.2720.37521.2
09/05/200220.9720.97520.37520.49
09/06/200220.80521.50520.821.245
09/09/200221.0722.37520.922.11
09/10/200222.03522.952222.715
09/11/200222.7923.42522.78523.005
09/12/200222.922.90522.2222.25
09/13/200222.18522.4522.0122.385
09/16/200222.3722.522.00522.255
09/17/200222.522.721.8621.955
09/18/200221.8721.89521.10521.49
09/19/200221.1721.2520.82521.07
09/20/200221.14521.4852121.12
09/23/2002212120.20520.54
09/24/200220.12521.03520.1220.745
09/25/200220.7521.5220.3821.36
09/26/200221.39521.63520.17520.295
09/27/200220.2220.79519.6119.705
09/30/200219.6319.7518.7519.075
10/01/200219.1919.217.13518.93
10/02/200218.56518.67517.2617.3
10/03/200217.88518.41516.27517.06
10/04/200217.20517.82517.217.435
10/07/200217.18517.416.22516.315
10/08/200216.58517.0515.90516.615
10/09/200216.39517.5916.01517.205
10/10/200217.18518.36517.07518.355
10/11/200218.5319.7218.519.465
10/14/200219.1719.59519.0519.455
10/15/200219.5719.918.5519.115
10/16/200218.5518.7517.8718.405
10/17/200218.8819.5918.1318.5
10/18/200218.26518.44517.618.08
10/21/200217.90519.00517.5818.78
10/22/200218.46518.46517.5617.8
10/23/200217.82518.48517.318.28
10/24/200218.28518.517.7317.995
10/25/200217.87518.86517.7318.635
10/28/200218.6919.1318.3118.705
10/29/200218.71518.77517.8618.375
10/30/200218.40519.37518.36518.74
10/31/200218.7819.2418.50518.925
11/01/200218.8919.88518.52519.82
11/04/200219.9921.419.98520.805
11/05/200222.9224.2722.7524.12
11/06/200223.9524.09522.8323.675
11/07/200223.46523.622.67523.005
11/08/200222.94523.5522.53523.25
11/11/200223.2523.3422.10522.375
11/12/200222.4123.1722.422.725
11/13/200222.68523.0522.2622.575
11/14/200223.50524.5323.22524.47
11/15/200224.112523.9624.96
11/18/200224.87524.99524.23524.425
11/19/200224.16524.3223.8623.99
11/20/200223.9524.6823.8824.68
11/21/200224.64526.35524.62526.125
11/22/200225.7726.28525.61525.86
11/25/200225.9526.525.7626.43
11/26/200226.25526.37524.92525.06
11/27/200225.09525.8825.09525.425
11/29/200225.3952625.39525.99
12/02/200225.92526.4925.37525.45
12/03/200225.36525.56525.06525.35
12/04/200225.225.223.6324.05
12/05/200222.88522.92521.40521.98
12/06/200221.63522.7621.48522.685
12/09/200222.60522.9621.56521.725
12/10/20022222.552222.395
12/11/200222.31522.6721.95522.61
12/12/200222.76522.92522.4822.67
12/13/200222.54522.60522.17522.19
12/16/200222.22322.1222.88
12/17/200222.92523.2522.62522.735
12/18/200222.5622.722.0822.28
12/19/200222.27522.6521.5522.105
12/20/200222.1922.62522.0422.485
12/23/200222.4752322.32522.845
12/24/200222.7523.07522.7522.885
12/26/200222.8923.1922.8923.085
12/27/200223.1423.2622.99523.12
12/30/200223.13523.3922.8923.075
12/31/20022323.322.87523.075