SNPS: Synopsys, Inc. Historical Data

2006 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 21.0193

CLOSE 21.0556

Low

LOW 17.07

High

HIGH 27.16

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	20.22	20.56	19.83	20.46
01/04/2006	20.44	20.913	20.44	20.85
01/05/2006	20.8	20.93	20.28	20.55
01/06/2006	20.63	20.9	20.37	20.61
01/09/2006	20.62	21.14	20.62	20.98
01/10/2006	20.75	21.04	20.72	20.98
01/11/2006	20.84	21.47	20.84	21.34
01/12/2006	21.3	21.92	21.2	21.67
01/13/2006	21.58	21.89	21.26	21.4
01/17/2006	21.22	21.31	21.11	21.15
01/18/2006	20.9	21.13	20.66	21
01/19/2006	21	21.18	20.9	21.06
01/20/2006	20.92	21.09	20.41	20.54
01/23/2006	20.65	21.02	20.625	20.82
01/24/2006	20.83	21.02	20.55	21.02
01/25/2006	21.01	21.09	20.59	20.69
01/26/2006	20.91	21.82	20.83	21.65
01/27/2006	21.73	22.1	21.65	21.83
01/30/2006	21.85	22.36	21.81	22.27
01/31/2006	22.23	22.25	22.02	22.11
02/01/2006	21.97	23.14	21.97	22.96
02/02/2006	22.83	22.91	22.43	22.81
02/03/2006	22.65	22.73	22.34	22.38
02/06/2006	22.4	22.4	22.19	22.22
02/07/2006	22.13	22.29	21.73	21.98
02/08/2006	21.99	22.26	21.92	22.11
02/09/2006	22.04	22.35	22	22.19
02/10/2006	22.24	22.31	22.02	22.23
02/13/2006	22.17	22.17	21.81	21.97
02/14/2006	22.02	22.17	21.88	22.15
02/15/2006	22	22.4	21.96	22.22
02/16/2006	22.72	24.25	22.52	22.83
02/17/2006	22.8	22.93	22.32	22.73
02/21/2006	22.67	22.82	22.51	22.54
02/22/2006	22.67	22.7	22.38	22.54
02/23/2006	22.47	22.53	22.2	22.25
02/24/2006	22.26	22.38	21.91	22.2
02/27/2006	22.35	22.35	22.01	22.12
02/28/2006	22.14	22.32	21.66	21.87
03/01/2006	21.5	22.09	21.49	21.99
03/02/2006	21.81	22.56	21.81	22.49
03/03/2006	22.28	22.49	22.08	22.1
03/06/2006	22.13	22.3	21.88	22.18
03/07/2006	22.05	22.13	21.84	22.03
03/08/2006	21.9	22.1	21.7	22
03/09/2006	22	22.08	21.696	21.88
03/10/2006	21.86	22.01	21.73	21.9
03/13/2006	22	22.1	21.92	21.98
03/14/2006	21.95	22.33	21.95	22.29
03/15/2006	22.34	22.9	22.32	22.74
03/16/2006	22.77	22.86	22.2	22.24
03/17/2006	22.3	22.45	22.01	22.11
03/20/2006	22.11	22.5	22.04	22.24
03/21/2006	22.17	22.62	21.96	22.03
03/22/2006	22	22.03	21.7	21.91
03/23/2006	21.81	21.9	21.33	21.45
03/24/2006	21.47	21.58	21.31	21.42
03/27/2006	21.43	21.72	21.13	21.39
03/28/2006	21.4	21.49	21.14	21.42
03/29/2006	21.5	22.13	21.45	21.91
03/30/2006	22	22.1	21.7299	21.93
03/31/2006	21.89	22.42	21.87	22.35
04/03/2006	22.37	22.48	21.99	22.09
04/04/2006	22.08	22.18	21.75	21.79
04/05/2006	21.75	22.07	21.72	22.01
04/06/2006	21.95	22	21.69	21.86
04/07/2006	21.85	22.02	21.6	21.64
04/10/2006	21.6	21.78	21.32	21.35
04/11/2006	21.37	21.71	21.29	21.4
04/12/2006	21.37	21.55	21.35	21.37
04/13/2006	21.32	21.55	21.29	21.46
04/17/2006	21.41	21.45	21	21.04
04/18/2006	21.09	21.51	21.04	21.4
04/19/2006	21.3	21.75	21.21	21.74
04/20/2006	21.6	21.92	21.58	21.87
04/21/2006	21.93	22.11	21.86	21.98
04/24/2006	22.05	22.1	21.71	21.91
04/25/2006	21.92	21.95	21.5799	21.73
04/26/2006	21.8	21.88	21.42	21.64
04/27/2006	21.5	21.85	21.4	21.74
04/28/2006	21.74	21.99	21.65	21.83
05/01/2006	21.9	22.06	21.74	21.78
05/02/2006	21.77	22	21.71	21.84
05/03/2006	21.83	21.85	21.53	21.66
05/04/2006	21.75	22	21.69	21.88
05/05/2006	22	22	21.66	21.9
05/08/2006	21.9	21.91	21.5	21.66
05/09/2006	21.64	21.65	21.4	21.51
05/10/2006	21.47	21.5	21.03	21.14
05/11/2006	21.22	21.22	20.82	20.84
05/12/2006	20.74	20.95	20.64	20.66
05/15/2006	20.59	20.78	20.47	20.48
05/16/2006	20.42	20.51	20.35	20.41
05/17/2006	20.35	20.67	20.26	20.44
05/18/2006	21.38	21.47	20.57	20.75
05/19/2006	20.69	20.75	20.48	20.62
05/22/2006	20.4	20.6	20.24	20.4
05/23/2006	20.44	20.62	20.2	20.2
05/24/2006	20.2	20.51	20.18	20.46
05/25/2006	20.53	20.56	20.35	20.53
05/26/2006	20.61	20.69	20.45	20.69
05/30/2006	20.58	20.67	20.3	20.33
05/31/2006	20.3	20.47	20.15	20.43
06/01/2006	20.49	20.694	19.89	19.93
06/02/2006	19.98	20.22	19.68	19.85
06/05/2006	19.74	20	19.56	19.61
06/06/2006	19.7	19.94	19.58	19.8
06/07/2006	19.76	20.15	19.64	19.76
06/08/2006	19.73	19.83	18.97	19.3
06/09/2006	19.29	19.53	19.13	19.26
06/12/2006	19.34	19.5	19.19	19.31
06/13/2006	19.26	19.42	18.7299	18.77
06/14/2006	18.8	19.14	18.59	18.98
06/15/2006	18.97	19.12	18.61	19.1
06/16/2006	19.13	19.35	19.0499	19.08
06/19/2006	19.04	19.21	18.76	18.94
06/20/2006	18.85	19	18.68	18.71
06/21/2006	18.66	18.98	18.66	18.79
06/22/2006	18.69	18.82	18.42	18.47
06/23/2006	18.41	18.88	18.24	18.82
06/26/2006	18.86	18.95	18.74	18.8
06/27/2006	18.75	18.88	18.43	18.57
06/28/2006	18.64	18.64	18.3	18.52
06/29/2006	18.68	19.01	18.63	19.01
06/30/2006	19.02	19.08	18.76	18.77
07/03/2006	18.76	19.34	18.74	19.22
07/05/2006	19.2	19.35	18.61	18.83
07/06/2006	18.8	18.99	18.8	18.9
07/07/2006	18.9	18.98	18.5	18.59
07/10/2006	18.66	18.69	18.16	18.19
07/11/2006	18.14	18.41	17.95	18.36
07/12/2006	18.29	18.48	18.11	18.22
07/13/2006	18.15	18.16	17.78	17.88
07/14/2006	17.84	17.92	17.7	17.82
07/17/2006	17.82	17.96	17.54	17.65
07/18/2006	17.65	17.77	17.23	17.44
07/19/2006	17.4	17.72	17.37	17.61
07/20/2006	17.64	17.65	17.29	17.37
07/21/2006	17.31	17.31	17.07	17.18
07/24/2006	17.28	17.33	17.19	17.26
07/25/2006	17.21	17.41	17.21	17.38
07/26/2006	17.3	17.72	17.25	17.57
07/27/2006	17.67	17.91	17.52	17.55
07/28/2006	17.56	17.8885	17.52	17.78
07/31/2006	17.75	17.94	17.64	17.9
08/01/2006	17.71	17.71	17.45	17.53
08/02/2006	17.5	17.96	17.48	17.89
08/03/2006	17.85	18.08	17.65	17.99
08/04/2006	18.1	18.16	17.67	17.86
08/07/2006	17.81	17.94	17.65	17.72
08/08/2006	17.78	17.91	17.4899	17.54
08/09/2006	17.71	17.89	17.59	17.59
08/10/2006	17.49	18	17.49	17.81
08/11/2006	17.73	17.84	17.6399	17.65
08/14/2006	17.71	18.12	17.52	17.9
08/15/2006	18.17	18.37	17.96	18.24
08/16/2006	18.4	18.64	17.95	18.6
08/17/2006	17.89	18.36	17.54	18.11
08/18/2006	18.14	18.16	17.69	18.02
08/21/2006	17.89	18.1	17.89	18.05
08/22/2006	17.97	18.06	17.87	18
08/23/2006	18.06	18.52	17.9	18.48
08/24/2006	18.5	18.75	18.35	18.54
08/25/2006	18.55	18.63	18.35	18.45
08/28/2006	18.39	18.74	18.3	18.73
08/29/2006	18.7	19.03	18.66	19.03
08/30/2006	19.05	19.09	18.93	18.99
08/31/2006	19.06	19.15	18.9	18.96
09/01/2006	18.75	18.89	18.63	18.7
09/05/2006	18.61	18.99	18.61	18.9
09/06/2006	18.74	18.89	18.49	18.51
09/07/2006	18.44	18.66	18.35	18.38
09/08/2006	18.32	18.84	18.32	18.81
09/11/2006	18.67	18.9709	18.62	18.87
09/12/2006	18.81	19.3	18.69	19.29
09/13/2006	19.25	19.36	19.15	19.34
09/14/2006	19.34	19.76	19.29	19.61
09/15/2006	19.66	19.8	19.46	19.47
09/18/2006	19.43	19.66	19.34	19.42
09/19/2006	19.3	19.48	19.11	19.38
09/20/2006	19.46	19.85	19.46	19.8
09/21/2006	19.79	19.83	19.57	19.61
09/22/2006	19.5	19.73	19.34	19.65
09/25/2006	19.72	19.83	19.47	19.8
09/26/2006	19.74	19.95	19.61	19.94
09/27/2006	19.95	20	19.88	20
09/28/2006	19.98	19.99	19.84	19.87
09/29/2006	19.92	19.96	19.69	19.72
10/02/2006	19.65	19.79	19.43	19.5
10/03/2006	19.42	19.51	19.32	19.4
10/04/2006	19.44	19.91	19.25	19.84
10/05/2006	19.75	20.01	19.6899	20
10/06/2006	19.88	20.11	19.8	19.97
10/09/2006	19.88	20.25	19.75	20.15
10/10/2006	20.1	20.27	20.01	20.17
10/11/2006	20.1	20.45	20.06	20.16
10/12/2006	20.15	20.78	20.15	20.62
10/13/2006	20.56	21.32	20.54	21.3
10/16/2006	21.24	21.49	21.15	21.36
10/17/2006	21.62	22.49	21.62	21.99
10/18/2006	22	22.31	21.92	22.19
10/19/2006	22.07	22.32	22.07	22.3
10/20/2006	22.25	22.33	22.11	22.32
10/23/2006	22.17	22.53	22.17	22.5
10/24/2006	22.38	22.43	21.99	22.23
10/25/2006	22.15	22.37	22.01	22.3
10/26/2006	22.4	22.51	22.25	22.46
10/27/2006	22.4	22.72	22.28	22.32
10/30/2006	22.26	22.63	22.1	22.58
10/31/2006	22.74	22.77	22.38	22.51
11/01/2006	22.65	22.66	22.13	22.14
11/02/2006	22.08	22.5	22.01	22.48
11/03/2006	22.61	22.61	22.1	22.31
11/06/2006	22.43	22.49	22.15	22.44
11/07/2006	22.47	22.59	22.27	22.44
11/08/2006	22.32	22.36	22.1	22.26
11/09/2006	22.37	22.45	22.3	22.42
11/10/2006	22.36	22.751	22.36	22.75
11/13/2006	22.65	22.87	22.61	22.8
11/14/2006	22.72	23	22.61	23
11/15/2006	22.93	23.11	22.77	23.01
11/16/2006	23.12	23.17	22.79	22.98
11/17/2006	22.96	22.97	22.7	22.78
11/20/2006	22.82	23.18	22.68	22.99
11/21/2006	22.92	22.99	22.81	22.96
11/22/2006	22.91	22.95	22.63	22.76
11/24/2006	22.6	22.7	22.53	22.58
11/27/2006	22.53	22.67	22.1899	22.2
11/28/2006	22.15	22.2	21.84	22.12
11/29/2006	22.35	23.24	22.35	23.24
11/30/2006	25.455	26	24.74	25.55
12/01/2006	25.44	25.77	25.01	25.47
12/04/2006	25.36	26	25.36	25.99
12/05/2006	25.65	26.14	25.65	26.09
12/06/2006	25.97	26.44	25.92	26.17
12/07/2006	26.49	26.58	26.02	26.21
12/08/2006	26.05	26.5	25.9	26.28
12/11/2006	26.16	26.75	26.16	26.65
12/12/2006	26.51	26.73	26.2023	26.51
12/13/2006	26.51	26.9399	26.51	26.84
12/14/2006	26.75	27.14	26.65	26.73
12/15/2006	26.75	26.92	26.64	26.7
12/18/2006	26.66	26.81	26.17	26.24
12/19/2006	26	26.56	25.93	26.53
12/20/2006	26.5	27.16	26.41	26.86
12/21/2006	26.8	27.03	26.59	26.74
12/22/2006	26.8	26.86	26.39	26.48
12/26/2006	26.39	26.76	26.38	26.69
12/27/2006	26.62	26.97	26.59	26.76
12/28/2006	26.76	26.81	26.55	26.58
12/29/2006	26.66	27.02	26.58	26.73

Menu

Create your free account now!

SNPS: Synopsys, Inc. Historical Data

2006 Historical Chart

Average

Low

High