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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.2385
CLOSE 18.2401

Low

LOW 16.18

High

HIGH 21.19
DATEOPENHIGHLOWCLOSE
01/03/200519.819.8518.919.41
01/04/200519.4219.6718.0918.58
01/05/200518.218.9317.8718.07
01/06/200518.0818.417.8117.9
01/07/200518.118.217.5617.98
01/10/200517.918.6217.8818.05
01/11/200517.9418.1317.7817.87
01/12/200517.8517.9517.2517.71
01/13/200517.6817.7617.3617.5
01/14/200517.4817.5717.3817.53
01/18/200517.4917.817.2517.7
01/19/200517.8517.8817.0417.14
01/20/200517.1217.4817.0517.14
01/21/200517.2417.3416.8116.99
01/24/200516.9517.3216.7216.79
01/25/200516.9617.316.7616.93
01/26/200517.0317.2516.8617.21
01/27/200517.2517.316.7317.19
01/28/200517.2617.4116.7917.12
01/31/200517.3117.516.9517
02/01/200517.217.441717.12
02/02/200517.2317.2316.8517.07
02/03/200516.9817.1416.6416.89
02/04/200516.8917.6516.8517.63
02/07/200517.6417.8117.3717.71
02/08/200517.6617.8917.317.5
02/09/200517.4817.5516.9417
02/10/200517.0417.411717.26
02/11/200517.3418.2417.2518.16
02/14/200518.2618.4418.118.43
02/15/200518.4219.1918.3718.67
02/16/200518.5919.0918.5518.8
02/17/200518.9719.418.3518.51
02/18/200518.5918.6618.3518.45
02/22/200518.3518.5818.0118.09
02/23/200518.2618.418.1718.37
02/24/200518.3818.3818.0418.19
02/25/200518.1518.2218.0518.2
02/28/200518.1518.2417.9718.1
03/01/200518.0618.3217.9418.32
03/02/200518.0918.4917.9418.25
03/03/200518.218.317.4717.72
03/04/200517.7618.317.7618.08
03/07/200518.0818.6718.0218.39
03/08/200518.318.5318.069918.21
03/09/200518.1418.5618.1218.21
03/10/200518.218.3717.9818.02
03/11/20051818.3817.8517.95
03/14/200517.918.4217.918.2
03/15/200518.1718.3717.8518.17
03/16/200518.0618.318.0118.18
03/17/200518.2518.3918.118.18
03/18/200518.1718.2518.0618.09
03/21/200518.0418.271818.12
03/22/200518.1418.2818.0118.05
03/23/200518.0218.2117.9918.03
03/24/200518.0318.2517.9717.98
03/28/200517.9418.3317.9418.12
03/29/200518.0418.321818.15
03/30/200518.118.441818.31
03/31/200518.3918.417.9918.1
04/01/200518.2418.31818.1
04/04/200518.0718.2517.8218.02
04/05/200517.5917.7917.117.19
04/06/200517.19517.5617.1517.19
04/07/200517.2417.7817.1817.52
04/08/200517.3717.5417.1217.17
04/11/200517.217.4617.1817.28
04/12/200517.1917.3716.9717.18
04/13/200517.0417.2416.6617.23
04/14/200517.2717.4316.616.85
04/15/200516.9317.0316.5716.92
04/18/200516.7717.1216.6116.68
04/19/200516.7317.0216.6616.91
04/20/200516.8317.0616.6316.67
04/21/200516.9217.0716.8217.04
04/22/200517.117.116.6816.97
04/25/200517.0717.1816.817.1
04/26/200517.0917.216.6216.62
04/27/200516.7117.0216.5816.9
04/28/200516.9116.9116.2316.53
04/29/200516.5516.6316.1816.44
05/02/200516.4916.7816.4316.69
05/03/200516.7916.9716.6616.89
05/04/200516.94517.1316.9417.11
05/05/20051717.2516.716.87
05/06/200517.0717.1416.7716.94
05/09/200516.8516.9916.6716.84
05/10/200516.7416.8616.716.84
05/11/200516.8117.2816.817.28
05/12/200517.1817.416.6916.85
05/13/200516.8517.2616.8517.1
05/16/200517.0517.3217.0517.2
05/17/200517.217.331717.31
05/18/200517.2218.0717.2217.98
05/19/200517.8218.517.3418.03
05/20/200517.9618.117.7817.94
05/23/200517.9318.0517.717.83
05/24/200517.8418.0317.717.93
05/25/200517.8117.9917.7717.88
05/26/200517.9918.4517.9918.38
05/27/200518.3118.4517.9618.13
05/31/200518.10518.2918.0518.07
06/01/200518.0618.518.0618.28
06/02/200518.1518.518.1518.47
06/03/200518.4918.517.9117.91
06/06/200517.9218.3317.918.15
06/07/200518.118.3917.9118.08
06/08/200518.0718.4818.0518.26
06/09/200518.3318.3817.919918.33
06/10/200518.418.4318.0518.33
06/13/200518.25518.6818.2218.57
06/14/200518.5118.7718.4318.62
06/15/200518.618.6818.2418.5
06/16/200518.5518.818.3118.8
06/17/200518.3118.4717.1417.44
06/20/200517.517.5516.8117.49
06/21/200517.46517.6517.2517.42
06/22/200517.5217.5617.050117.31
06/23/200517.2617.6517.1217.16
06/24/200517.0817.1216.4916.8
06/27/200516.6816.816.4416.61
06/28/200516.616.8716.5116.8
06/29/200516.691716.6416.88
06/30/200517.1617.1816.5816.67
07/01/200516.5316.916.4916.65
07/05/200516.6516.8616.4216.8
07/06/200516.9116.9116.6416.74
07/07/200516.516.9316.4716.85
07/08/200516.8717.5516.8317.5
07/11/200517.3917.6217.2117.6
07/12/200517.517.9717.4517.93
07/13/200517.9817.9817.817.9
07/14/200517.9318.117.8818.09
07/15/200518.0518.1417.5617.92
07/18/200517.718.1517.718.12
07/19/200518.0618.317.8518.01
07/20/200517.9918.3717.818.33
07/21/200518.2418.3917.9318.16
07/22/200518.1218.2817.517.93
07/25/200517.8818.1417.7917.95
07/26/200518.0218.1717.5617.82
07/27/200517.9218.1617.6218.06
07/28/20051818.2517.9518.23
07/29/200518.1618.5318.1618.51
08/01/200518.5418.9418.4118.71
08/02/200518.718.9218.5818.74
08/03/200518.5718.6917.9218.17
08/04/200518.0218.1917.7417.9
08/05/200517.917.917.4717.54
08/08/200517.517.6717.2517.39
08/09/200517.3917.4817.169917.25
08/10/200517.2417.51717.12
08/11/200517.1717.4917.069917.26
08/12/200517.1917.316.9817.29
08/15/200517.2517.3817.0717.19
08/16/200517.1817.3316.8316.99
08/17/200517.0117.1916.8316.98
08/18/200518.2419.2818.1518.48
08/19/200518.6618.6718.4218.51
08/22/200518.6318.9318.4818.63
08/23/200518.6518.6818.4818.48
08/24/200518.5318.7618.4218.62
08/25/200518.618.7618.5518.7
08/26/200518.6518.7918.6318.71
08/29/200518.63118.9718.599918.84
08/30/200518.718.9918.6718.7
08/31/200518.731918.719
09/01/200518.6718.9118.6418.76
09/02/200518.681918.6618.77
09/06/200518.7119.0518.719.02
09/07/200519.0519.0818.7818.89
09/08/200518.7719.0218.7418.91
09/09/200518.8519.0618.8519.02
09/12/200519.0119.0918.5318.7
09/13/200518.7418.9218.3518.57
09/14/200518.5818.8318.3518.68
09/15/200518.6718.8318.3318.6
09/16/200518.5518.7618.4318.62
09/19/200518.6118.691818.25
09/20/200518.3218.7518.1718.39
09/21/200518.2418.5818.1918.46
09/22/200518.3518.718.2918.58
09/23/200518.6718.818.318.36
09/26/200518.4318.8518.218.71
09/27/200518.818.818.518.65
09/28/200518.7618.7618.4618.61
09/29/200518.6118.8418.318.82
09/30/200518.791918.5618.9
10/03/200518.8719.0118.5419
10/04/20051919.5418.8519.18
10/05/200519.1419.1818.6418.7
10/06/200518.6218.7518.2518.51
10/07/200518.618.7818.4218.44
10/10/200518.5318.7518.2918.45
10/11/200518.3818.7718.2618.64
10/12/200518.5618.7218.3618.57
10/13/200518.6318.7718.418.7
10/14/200518.8118.9518.4218.83
10/17/200518.7718.9518.5818.81
10/18/200518.8518.918.4418.47
10/19/200518.3818.7318.259918.73
10/20/200518.5718.7518.3118.39
10/21/200518.5618.8318.4218.52
10/24/200518.541918.4618.84
10/25/200518.861918.549918.72
10/26/200518.7218.918.6118.83
10/27/200518.8118.8618.3718.38
10/28/200518.6218.818.4618.63
10/31/200518.771918.6618.95
11/01/200518.9718.9818.6718.72
11/02/200518.6718.8518.5818.66
11/03/200518.7218.8118.4718.61
11/04/200518.618.718.4518.53
11/07/200518.4718.62418.1918.44
11/08/200518.4418.5818.318.48
11/09/200518.5318.6718.3218.54
11/10/200518.5818.7118.3418.58
11/11/200518.5418.9218.5118.77
11/14/200518.7719.0118.6418.99
11/15/200519.0419.3318.7819.29
11/16/200519.320.0519.319.97
11/17/200519.9720.0419.7320.01
11/18/200520.1820.3219.7819.8
11/21/200519.8820.0219.5319.96
11/22/200519.9620.119.8520.06
11/23/20052020.08519.519.97
11/25/200520.0220.0419.5219.74
11/28/200519.719.7519.319.37
11/29/200519.5819.5819.0819.22
11/30/200519.2519.6919.119.5673
12/01/200520.2520.820.1120.41
12/02/200520.421.1320.3321.1
12/05/200521.0621.0620.4120.77
12/06/200520.7821.1920.6920.73
12/07/200520.7520.9220.520.69
12/08/200520.7720.9420.2420.39
12/09/200520.4120.6520.320.63
12/12/200520.7220.9920.3920.57
12/13/200520.4720.8920.3820.77
12/14/200520.7620.9920.6520.78
12/15/200520.8420.920.6920.8
12/16/200520.7521.1720.720.8
12/19/200520.7920.9920.3320.41
12/20/200520.3120.5820.1920.34
12/21/200520.420.7520.2420.53
12/22/200520.4520.720.1620.62
12/23/200520.5320.7520.3620.65
12/27/200520.7320.7420.2820.45
12/28/200520.5220.6720.1920.38
12/29/200520.3120.4720.1520.23
12/30/200520.1520.18519.7620.06