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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.7353
CLOSE 27.7971

Low

LOW 17.77

High

HIGH 34.875
DATEOPENHIGHLOWCLOSE
01/02/200323.0523.56522.70523.46
01/03/200321.922.06520.37521.125
01/06/200320.96522.02520.92521.815
01/07/200321.7352220.83520.845
01/08/200320.8321.26520.421.05
01/09/200321.27521.87521.06521.82
01/10/200321.71521.9921.3321.635
01/13/200321.621.67520.75520.885
01/14/200320.92521.50520.88521.485
01/15/200321.51521.64521.1521.25
01/16/200321.25521.44520.31520.315
01/17/200320.15520.31519.6520
01/21/200319.7920.2419.5919.6
01/22/200319.5420.3419.47519.585
01/23/200319.720.2819.40520.12
01/24/200320.2420.2719.2619.58
01/27/200319.4819.5318.9919.24
01/28/200319.27519.6219.1319.29
01/29/200319.18520.01519.07519.705
01/30/200319.719.92519.14519.245
01/31/200319.0719.6118.53519.335
02/03/200319.48519.72519.0619.445
02/04/200319.40519.40518.8419.085
02/05/200319.23519.67518.80518.85
02/06/200318.78519.18518.67518.785
02/07/200318.8619.0118.19518.49
02/10/200318.55518.718.15518.32
02/11/200318.37519.07518.2618.645
02/12/200318.451918.4518.655
02/13/200318.7118.80517.7718.25
02/14/200319.1819.18518.12519.18
02/18/200319.219.94519.19519.78
02/19/200319.8820.1619.7119.875
02/20/200319.42520.7519.32520.23
02/21/200320.2520.66520.04520.575
02/24/200320.51520.6920.19520.37
02/25/200320.2920.4919.97520.46
02/26/200320.34520.4720.1520.23
02/27/200320.4220.5719.9620.345
02/28/200320.28520.7220.2420.39
03/03/200320.43520.68520.2520.44
03/04/200320.29520.4120.1320.25
03/05/200320.1620.3319.82520.12
03/06/200320.1220.3219.92520.28
03/07/20032020.74519.92520.46
03/10/200320.21520.4419.9320.01
03/11/200320.0520.22519.87520.005
03/12/200319.92520.24519.7720.095
03/13/200320.721.1220.2721.1
03/14/200320.91521.3520.91521.175
03/17/200320.8522.2520.81522.195
03/18/200322.0322.65522.02522.59
03/19/200322.43522.8522.3522.825
03/20/200322.622.67522.2622.495
03/21/200322.7522.77522.35522.635
03/24/200322.19522.2521.66521.7
03/25/200321.84522.36521.69522.135
03/26/200322.16522.9721.9222.415
03/27/200322.3322.722.222.415
03/28/200322.222.34521.7221.84
03/31/200321.60521.60521.04521.285
04/01/200321.3921.74521.1821.565
04/02/200321.822.4421.56522.28
04/03/200322.4222.47521.69522.12
04/04/200321.7522.64521.7522.645
04/07/20032323.62522.95523.36
04/08/200323.2523.3322.87523.07
04/09/200323.06523.42522.19522.33
04/10/200322.23522.34521.98522.275
04/11/200322.422.61522.0822.175
04/14/200322.18523.22522.12523.05
04/15/200323.0523.46522.8122.955
04/16/200323.223.67522.9723.075
04/17/200323.0623.77522.9623.725
04/21/200323.72423.42523.58
04/22/200323.46524.323.36524.185
04/23/200324.13524.43523.90524.3
04/24/200324.26524.73524.12524.26
04/25/200324.18524.38523.57523.6
04/28/200323.5824.21523.5824.065
04/29/200323.9824.58523.87524.295
04/30/200324.2424.524.0624.305
05/01/200324.8752524.49524.85
05/02/200324.682524.51525
05/05/200324.90525.46524.8525.335
05/06/200325.1125.80525.0525.435
05/07/200325.325.6125.05525.55
05/08/200325.2525.49525.0425.35
05/09/200325.65525.92525.52525.72
05/12/200325.75526.325.5826.095
05/13/200325.88526.10525.6825.715
05/14/200325.7725.7725.2825.62
05/15/200325.726.27525.6425.98
05/16/200325.7325.97525.55525.8
05/19/200325.58525.7624.83525
05/20/200325.08525.65524.9825.235
05/21/200324.7525.68524.5225.45
05/22/200327.4229.94527.429.46
05/23/200329.10529.7529.0629.325
05/27/200328.67529.47528.6229.28
05/28/200329.2330.08529.17529.95
05/29/200329.7353129.7330.495
05/30/200330.1830.64530.17530.645
06/02/200330.7431.2530.50530.62
06/03/200330.57531.0230.44530.95
06/04/200330.9831.5530.9531.455
06/05/200330.873230.83531.95
06/06/20033232.06531.63532.01
06/09/200331.53531.8631.2231.8
06/10/200331.733230.2630.54
06/11/200330.530.6529.9730.47
06/12/200330.4130.7230.0730.525
06/13/200330.37530.62529.529.795
06/16/200329.8530.89529.78530.865
06/17/200330.9231.2430.630.9
06/18/200330.68531.49530.6731.13
06/19/200331.131.4330.38530.67
06/20/200330.7453130.48530.94
06/23/200330.83531.230.71530.85
06/24/200330.79531.36530.67530.96
06/25/200331.00531.98530.8731.795
06/26/200331.63531.90531.0431.675
06/27/200331.5531.75530.8531.2
06/30/200331.0831.4930.72530.965
07/01/200330.82531.34530.31531.22
07/02/200331.0331.8753131.66
07/03/200331.60531.74531.25531.34
07/07/200331.45532.4931.36532.41
07/08/200332.31532.7232.0832.545
07/09/200332.38532.83532.18532.195
07/10/200332.00532.0931.67531.9
07/11/200331.95532.48531.84532.23
07/14/200332.3533.12532.31532.765
07/15/200332.9333.2532.6432.955
07/16/200332.79532.8831.6731.805
07/17/200331.50531.6530.2930.345
07/18/200330.3830.6730.08530.23
07/21/200330.16530.2329.5430.085
07/22/200330.230.830.230.52
07/23/200330.59530.6930.2530.46
07/24/200330.7531.12529.93530.01
07/25/200330.0530.31529.0530.075
07/28/200330.0930.91530.00530.475
07/29/200330.531.0430.10530.36
07/30/200330.3630.47529.56530
07/31/200330.27531.8730.1931.295
08/01/200331.2531.64530.89531.41
08/04/200331.1931.85530.90531.525
08/05/200331.531.8531.4431.595
08/06/200331.54531.6729.80530.295
08/07/200330.37530.9853030.855
08/08/200330.8631.0430.0930.22
08/11/200330.7632.2530.73532.18
08/12/200332.2532.631.8532.455
08/13/200332.52532.6832.232.52
08/14/200332.4833.39532.39533.125
08/15/200332.90533.7232.62533.315
08/18/200333.05533.9733.05533.855
08/19/200333.98534.54533.7634.5
08/20/200334.19534.4933.12534.095
08/21/200333.60534.87533.5534.435
08/22/200334.62534.8533.13533.755
08/25/200333.5133.74532.61533.215
08/26/200333.1733.33532.3433.295
08/27/200333.21533.72532.92533.725
08/28/200333.65534.43533.4734.195
08/29/200334.06534.38533.83534.105
09/02/200334.06534.2833.934.24
09/03/200334.4534.6334.07534.19
09/04/200334.10534.50533.88534.475
09/05/200334.16534.56533.48533.875
09/08/200333.7434.1833.6833.92
09/09/200333.91534.0133.1633.395
09/10/200333.33533.39531.86532.065
09/11/200332.12532.431.97532.045
09/12/200331.7632.3531.1932.265
09/15/200332.1932.85532.0632.175
09/16/200332.233.47532.1533.45
09/17/200333.37534.1233.35533.65
09/18/20033434.01533.433.99
09/19/200334.2234.3933.8434.285
09/22/200333.78534.2433.5933.75
09/23/200333.70533.9333.4433.45
09/24/200333.7633.8532.2232.31
09/25/200332.4332.531.4631.7
09/26/200331.0331.7330.731
09/29/200331.2131.7530.8431.35
09/30/200331.231.2130.4130.91
10/01/200330.7631.1530.6630.71
10/02/200330.6230.6227.929.29
10/03/200329.7129.7528.6428.86
10/06/200328.8928.9227.3827.6
10/07/200327.3528.2427.1728.07
10/08/200328.3728.9227.9228.63
10/09/200328.829.11926.927.1
10/10/200327.3827.5925.7627.07
10/13/200327.228.2526.9728.19
10/14/200328.5628.612828.56
10/15/20032929.1528.3728.59
10/16/200328.2429.928.1229.65
10/17/200329.6429.92929.42
10/20/200331.131.4130.3131.11
10/21/200331.1531.5130.8231.4
10/22/200330.8631.2730.7530.88
10/23/200330.2531.5430.1430.77
10/24/200330.830.9730.430.89
10/27/200331.1431.8230.7731.41
10/28/200331.7432.531.4432.48
10/29/200332.2532.6231.8632.29
10/30/200332.87532.9731.7631.98
10/31/200331.932.4531.6231.72
11/03/200331.6132.5231.5831.99
11/04/200331.7232.21130.9131.52
11/05/200331.4432.131.131.78
11/06/200331.931.9631.231.66
11/07/200331.7231.9630.8530.94
11/10/200330.7631.3930.0630.3
11/11/200330.330.429.5130.06
11/12/200330.130.9529.9230.87
11/13/200330.4630.9530.3530.77
11/14/200330.5731.5330.2830.28
11/17/200329.7930.4429.629.96
11/18/200330.230.3828.7528.9
11/19/200329.229.5928.3829.15
11/20/200328.59629.9828.529.15
11/21/200328.929.6928.829.08
11/24/200329.6229.929.1229.69
11/25/200329.829.9129.1729.29
11/26/200329.7129.8228.9929.57
11/28/200329.53029.529.96
12/01/200330.0931.5830.0930.85
12/02/200330.7531.5530.56131
12/03/200331.231.2530.1231.25
12/04/20033131.4830.1931.2
12/05/200330.7931.330.4630.63
12/08/200330.5532.02930.5531.79
12/09/200332.0932.331.6631.79
12/10/200332.1532.7631.3732.67
12/11/200332.9233.8132.3333.45
12/12/200333.1734.333334.27
12/15/200334.6134.8333.0633.79
12/16/200334.4134.4432.8933.44
12/17/200333.533.532.5432.91
12/18/200333.2833.9132.8333.75
12/19/200333.4733.9533.133.36
12/22/200333.4734.0633.3233.87
12/23/200334.0634.5233.634.22
12/24/200334.0234.0933.633.6
12/26/200333.8734.2833.6234.13
12/29/200333.834.75533.6634.75
12/30/200334.1934.6133.8234.27
12/31/200334.3934.4933.7133.86