SNPS: Synopsys, Inc. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 24.6448

CLOSE 24.6377

Low

LOW 14.34

High

HIGH 37.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	33.73	34.29	33.47	33.67
01/05/2004	34.78	34.96	34.35	34.69
01/06/2004	34.49	35.96	34.23	35.74
01/07/2004	35.26	36.65	35.25	36.18
01/08/2004	36.75	36.75	35.48	35.79
01/09/2004	35.07	36.02	35.07	35.66
01/12/2004	35.59	36.67	35.57	36.67
01/13/2004	36.14	36.55	35.52	35.87
01/14/2004	35.95	36.15	35.37	35.7
01/15/2004	35.34	36.67	35.23	36.17
01/16/2004	36.37	37.1	36.3	37.05
01/20/2004	36.74	37.45	36.7	37.11
01/21/2004	36.36	36.9	35.86	36.18
01/22/2004	36.01	36.853	35.96	36.6
01/23/2004	36.51	37.227	36.49	37
01/26/2004	36.8	37.45	36.13	37.36
01/27/2004	37.41	37.5	36.99	37.32
01/28/2004	37.5	37.5	35	35.26
01/29/2004	35.62	35.65	34.5	35.49
01/30/2004	35.34	35.82	34.89	35.2
02/02/2004	35.25	35.9	35.02	35.52
02/03/2004	35.5	35.65	35.09	35.35
02/04/2004	34.807	35.6	34.44	34.52
02/05/2004	34.65	35.56	34.45	35.19
02/06/2004	35.47	36.33	35.05	36.09
02/09/2004	35.82	36.72	35.8	36.35
02/10/2004	36.35	36.77	35.53	35.68
02/11/2004	35.45	36.2	35.387	35.86
02/12/2004	35.5	36.14	35.47	35.73
02/13/2004	35.57	36	35.2	35.35
02/17/2004	35.83	36.24	35.727	35.9
02/18/2004	35.76	36	35.17	35.46
02/19/2004	35.72	35.9	35.141	35.3
02/20/2004	35.21	36	35.15	35.57
02/23/2004	35.61	35.78	33.64	34.43
02/24/2004	29.85	30.28	27.95	29.88
02/25/2004	29.76	30.42	29.65	29.83
02/26/2004	29.94	30.24	29.8	30.12
02/27/2004	30.28	30.3	29.48	29.62
03/01/2004	29.61	30.03	29.22	29.7
03/02/2004	29.61	31	29.61	30.03
03/03/2004	29.71	30.143	29.68	29.84
03/04/2004	29.74	30.73	29.7	30.29
03/05/2004	29.7	31.33	29.6	30.35
03/08/2004	30.3	30.61	29.79	29.82
03/09/2004	30.05	30.05	29.2	29.52
03/10/2004	29.46	29.66	28.9	28.97
03/11/2004	28.8	29.2	27.88	27.99
03/12/2004	28.09	28.38	27.81	28.28
03/15/2004	27.99	28.11	27.46	27.57
03/16/2004	27.83	28.01	27.22	27.56
03/17/2004	27.81	28.62	27.5	28.47
03/18/2004	28.05	28.98	27.96	28.62
03/19/2004	28.86	28.89	27.9799	28.01
03/22/2004	27.66	27.81	27.41	27.59
03/23/2004	27.73	28.45	27.72	27.98
03/24/2004	28.01	28.43	27.94	28.13
03/25/2004	28.31	28.78	28.15	28.7
03/26/2004	28.52	28.94	28.31	28.47
03/29/2004	28.84	29.22	28.72	29.1
03/30/2004	28.83	29.17	28.7	29.01
03/31/2004	29.23	29.24	28.51	28.73
04/01/2004	28.75	29.42	28.73	29.26
04/02/2004	29.94	30.6	29.25	30.56
04/05/2004	30.05	30.98	29.91	30.78
04/06/2004	30.58	30.77	29.59	29.86
04/07/2004	29.91	30	29.23	29.72
04/08/2004	29.99	30.1	29.41	29.42
04/12/2004	29.44	29.76	29.26	29.63
04/13/2004	29.74	29.75	29.21	29.3
04/14/2004	29.2	29.63	28.84	29.05
04/15/2004	29.24	29.52	28.82	29.15
04/16/2004	28.95	29.4	28.6	28.68
04/19/2004	30.5	30.5	27.55	29.4
04/20/2004	29.4	29.73	28.6	28.6
04/21/2004	28.66	28.9	28.02	28.36
04/22/2004	28.1	28.52	27.92	28.4
04/23/2004	28.38	29.01	28.16	28.77
04/26/2004	28.9	28.97	28.25	28.28
04/27/2004	28.5	28.55	27.96	28.28
04/28/2004	28.1	28.25	27.45	27.66
04/29/2004	27.67	27.69	26.9	26.93
04/30/2004	27.1	27.27	26.57	26.73
05/03/2004	26.95	27.11	26.55	26.79
05/04/2004	26.56	27.2	26.55	27.1
05/05/2004	27.22	27.29	26.52	27.17
05/06/2004	26.71	27.01	26.61	26.82
05/07/2004	26.85	27.35	26.58	26.7
05/10/2004	26.44	26.88	26.44	26.62
05/11/2004	26.9	26.9	26.35	26.57
05/12/2004	26.1	26.56	26.02	26.43
05/13/2004	26.05	26.59	25.61	25.94
05/14/2004	25.78	25.98	25.42	25.77
05/17/2004	25.4	25.7	25	25.19
05/18/2004	25.5	25.57	25.2	25.3
05/19/2004	25.71	25.76	25.17	25.32
05/20/2004	26.96	28.66	26.9	28.27
05/21/2004	28.69	29.8	28.17	29.72
05/24/2004	29.97	30.45	29.14	29.37
05/25/2004	29.47	29.6	28.92	29.51
05/26/2004	29.4	29.89	29.19	29.87
05/27/2004	29.92	29.94	29.11	29.63
05/28/2004	29.46	29.63	29.3	29.6
06/01/2004	29.25	29.84	29.25	29.73
06/02/2004	29.61	29.8	29.25	29.65
06/03/2004	29.42	29.95	29.4	29.55
06/04/2004	30	30.25	29.67	29.77
06/07/2004	30.08	30.51	29.85	30.5
06/08/2004	30.4	30.7	30.25	30.45
06/09/2004	30.31	30.35	29.48	29.67
06/10/2004	29.83	30.45	29.73	30.12
06/14/2004	30	30	29.46	29.56
06/15/2004	29.65	30.32	29.61	30.15
06/16/2004	30	30.33	29.97	30.33
06/17/2004	30.2	30.25	29.5	29.94
06/18/2004	29.58	30.34	29.53	29.89
06/21/2004	29.85	29.95	29.36	29.36
06/22/2004	29.4	29.59	29.09	29.48
06/23/2004	29.48	29.56	29.17	29.56
06/24/2004	29.51	29.7	29	29.37
06/25/2004	29.3	29.39	28.62	29.31
06/28/2004	29.03	29.11	28.01	28.27
06/29/2004	28.15	28.9	28.15	28.46
06/30/2004	28.26	28.73	28.21	28.43
07/01/2004	28.27	28.51	27.62	28.11
07/02/2004	27.83	28.18	27.14	27.64
07/06/2004	27.87	28.08	26.53	26.61
07/07/2004	26.83	27.2	26.49	26.54
07/08/2004	26.55	26.76	26.1699	26.3
07/09/2004	26.31	27.01	26.26	26.61
07/12/2004	26.31	26.75	26.07	26.32
07/13/2004	26.5	27.05	26.35	26.7
07/14/2004	26.36	27.11	26.11	26.16
07/15/2004	26.1	26.44	25.65	25.66
07/16/2004	25.7	25.75	24.89	24.92
07/19/2004	25.14	25.64	24.99	25.21
07/20/2004	25.21	25.69	25.02	25.69
07/21/2004	25.73	26.14	24.53	24.65
07/22/2004	24.95	25.02	24.23	24.7
07/23/2004	24.48	24.61	23.91	24.12
07/26/2004	24.15	24.55	23.65	23.91
07/27/2004	24.06	24.17	23.69	24.01
07/28/2004	24	24.93	23.85	24.85
07/29/2004	25.17	25.35	24.69	24.99
07/30/2004	25.02	25.58	24.73	25.25
08/02/2004	21.93	23	18.67	21.05
08/03/2004	20.53	21.17	20.5	20.83
08/04/2004	20.94	21.45	20.74	21.25
08/05/2004	21.29	21.31	20.61	20.62
08/06/2004	20.53	20.87	20.19	20.2
08/09/2004	20.21	20.57	19.95	20.55
08/10/2004	20.6	20.78	20.4	20.77
08/11/2004	20.19	20.49	19.9	20.26
08/12/2004	20.05	20.28	19.9	19.96
08/13/2004	20	20.21	19.93	20.02
08/16/2004	20.03	20.64	20.02	20.43
08/17/2004	20.42	20.77	20.03	20.3
08/18/2004	20.18	21.3	20.16	21.28
08/19/2004	14.93	15.75	14.45	14.65
08/20/2004	14.55	15.03	14.34	14.8
08/23/2004	14.94	15.29	14.89	15.18
08/24/2004	15.37	15.37	14.97	15.06
08/25/2004	14.89	15.67	14.84	15.41
08/26/2004	15.42	15.72	15.4	15.61
08/27/2004	15.69	15.89	15.51	15.83
08/30/2004	15.79	15.9	15.6	15.87
08/31/2004	15.9	15.98	15.62	15.96
09/01/2004	15.56	16	15.5	15.8
09/02/2004	16.03	16.16	15.79	16.1
09/03/2004	16.02	16.36	15.91	16
09/07/2004	15.97	16.16	15.93	16.1
09/08/2004	15.99	16.3	15.9	16.19
09/09/2004	16.47	16.54	16.25	16.46
09/10/2004	16.51	16.88	16.45	16.85
09/13/2004	17.15	17.2	16.73	16.83
09/14/2004	16.94	17.07	16.76	16.92
09/15/2004	16.86	16.99	16.54	16.6
09/16/2004	16.79	17	16.73	16.88
09/17/2004	17.04	17.2	16.82	17.01
09/20/2004	16.97	17.01	16.67	16.72
09/21/2004	16.89	16.98	16.51	16.66
09/22/2004	16.62	16.66	16.07	16.21
09/23/2004	16.33	16.33	15.96	15.98
09/24/2004	15.95	16.15	15.53	15.61
09/27/2004	15.79	15.84	15.48	15.57
09/28/2004	15.65	15.65	15.42	15.56
09/29/2004	15.62	15.77	15.46	15.63
09/30/2004	15.73	15.83	15.54	15.76
10/01/2004	16.09	16.56	16.05	16.56
10/04/2004	16.6	16.88	16.48	16.59
10/05/2004	16.54	16.8	16.23	16.32
10/06/2004	16.14	16.84	16.07	16.83
10/07/2004	16.49	16.8	16.3	16.67
10/08/2004	16.67	16.74	15.96	16.07
10/11/2004	16.24	16.37	16.01	16.26
10/12/2004	16.05	16.27	15.8	16.19
10/13/2004	16.31	16.33	15.99	16.23
10/14/2004	16.43	16.43	15.94	16.06
10/15/2004	15.9	16.38	15.82	16
10/18/2004	16.01	16.31	15.83	16.18
10/19/2004	16.43	16.5	15.9	15.91
10/20/2004	15.8	16.23	15.65	16.06
10/21/2004	16.23	16.69	15.99	16.53
10/22/2004	16.41	16.53	15.65	15.72
10/25/2004	15.55	16	15.51	15.7
10/26/2004	15.84	15.98	15.6	15.86
10/27/2004	15.98	16.31	15.81	16.2
10/28/2004	16.195	16.22	15.96	16.15
10/29/2004	16.075	16.24	15.99	16.24
11/01/2004	16.1	16.5	16.05	16.49
11/02/2004	16.48	16.98	16.45	16.54
11/03/2004	17	17.04	16.6	16.76
11/04/2004	16.8	16.94	16.7	16.91
11/05/2004	17.325	17.35	16.81	17.07
11/08/2004	17.2	17.2	16.9	16.98
11/09/2004	17	17.05	16.49	16.6
11/10/2004	16.59	16.8	16.46	16.71
11/11/2004	16.75	16.81	16.63	16.77
11/12/2004	16.6	17.1	16.6	17.04
11/15/2004	17.12	17.25	16.72	17.09
11/16/2004	17.1	17.3	16.85	17.16
11/17/2004	17.2	17.83	17.2	17.63
11/18/2004	17.53	18	17.32	17.86
11/19/2004	17.73	17.945	17.33	17.44
11/22/2004	17.35	17.82	17.35	17.73
11/23/2004	17.71	17.98	17.49	17.75
11/24/2004	18	18.56	17.89	18.37
11/26/2004	18.16	18.48	18.08	18.12
11/29/2004	18.41	18.51	18.06	18.17
11/30/2004	17.9	18.07	17.59	17.63
12/01/2004	17.85	18.75	17.81	18.64
12/02/2004	18.78	19.67	18.45	18.57
12/03/2004	19.03	19.12	18.47	18.49
12/06/2004	18.73	18.79	18.2	18.25
12/07/2004	18.36	18.46	17.81	17.82
12/08/2004	17.8	18	17.75	17.85
12/09/2004	17.82	18	17.5	17.67
12/10/2004	17.379	17.71	17.35	17.58
12/13/2004	17.49	18.28	17.49	18.23
12/14/2004	18.28	18.76	18.13	18.66
12/15/2004	18.81	18.81	18.45	18.71
12/16/2004	18.56	18.78	18.14	18.28
12/17/2004	18.54	18.62	18.29	18.55
12/20/2004	18.64	18.64	17.99	18.38
12/21/2004	18.54	18.89	18.4	18.74
12/22/2004	18.74	18.78	18.26	18.54
12/23/2004	18.56	18.63	18.28	18.55
12/27/2004	18.55	19.25	18.45	18.97
12/28/2004	19.05	19.35	18.87	19.29
12/29/2004	19.3	19.65	19.15	19.37
12/30/2004	19.28	19.52	19.03	19.33
12/31/2004	19.28	19.9	19.1	19.55

Menu

Create your free account now!

SNPS: Synopsys, Inc. Historical Data

2004 Historical Chart

Average

Low

High