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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.4482
CLOSE 26.4641

Low

LOW 22.01

High

HIGH 29.11
DATEOPENHIGHLOWCLOSE
01/03/200726.727.1326.2526.49
01/04/200726.4626.9626.0826.9
01/05/200726.7826.7826.1626.54
01/08/200726.3926.9526.3926.79
01/09/200726.7526.926.1726.63
01/10/200726.4326.9326.1826.91
01/11/200726.9127.0326.8626.95
01/12/20072727.0326.7326.97
01/16/200726.9527.3726.8127.14
01/17/200727.1427.4927.0527.45
01/18/200727.3627.3726.4426.55
01/19/200726.4926.5826.050126.39
01/22/200726.4626.626.0926.26
01/23/200726.1926.326.0126.14
01/24/200726.1326.8526.0426.75
01/25/200726.8626.8626.3926.51
01/26/200726.4726.6426.1126.34
01/29/200726.3826.4826.0826.19
01/30/200726.3127.126.294827
01/31/200726.826.80526.0526.6
02/01/200726.7326.926.1926.57
02/02/200726.5726.726.1626.39
02/05/200726.2326.4926.1626.41
02/06/200726.6226.6226.0526.26
02/07/200726.2626.8426.2226.74
02/08/200726.6126.75526.5726.72
02/09/200726.7426.825.9426.09
02/12/200726.0726.125.7925.84
02/13/200725.9425.9825.6525.86
02/14/200725.8826.1925.7526.07
02/15/200726.1126.4525.9426.32
02/16/200726.3426.3426.0226.16
02/20/200726.1226.7125.8626.66
02/21/200726.6926.926.3926.82
02/22/200725.7626.8925.3926.13
02/23/200726.1126.4925.9826.37
02/26/200726.3726.4426.0126.29
02/27/200725.8826.1425.2425.58
02/28/200725.5726.0125.2525.58
03/01/200724.625.0624.0224.88
03/02/200724.7825.0824.5624.6
03/05/200724.2824.7424.1924.33
03/06/200724.4325.6524.3625.45
03/07/200725.3925.6125.1525.35
03/08/200725.5925.5925.06925.15
03/09/200725.4225.8825.4225.68
03/12/200725.9426.3125.926.16
03/13/200725.9526.4125.9126.03
03/14/200726.0226.2525.9426.17
03/15/200726.226.5726.1726.49
03/16/200726.3926.6526.3226.51
03/19/200726.5226.6526.3226.36
03/20/200726.3226.7526.1426.75
03/21/200726.652726.5326.94
03/22/200726.8927.0126.827.01
03/23/200726.8726.9726.5426.65
03/26/200726.5426.8126.4926.49
03/27/200726.5826.7726.1626.49
03/28/200726.4326.432626.29
03/29/200726.2626.3525.8326.11
03/30/200726.1626.4926.0626.23
04/02/200726.1126.2525.626.25
04/03/200726.3626.7326.2526.65
04/04/200726.5926.7226.4926.68
04/05/200726.6126.9526.626.9
04/09/200726.9327.0426.8426.94
04/10/200726.926.9126.326.46
04/11/200726.4726.6726.126.65
04/12/200726.5326.9526.3426.95
04/13/200726.9126.9426.626.75
04/16/200726.7727.1826.7527.12
04/17/200727.227.857426.9727.49
04/18/200727.3827.526.8527.43
04/19/200727.3527.4926.8527.34
04/20/200727.527.7327.2927.7
04/23/200727.5727.7727.5227.7
04/24/200727.7928.1327.6328.08
04/25/200728.128.2627.8428.08
04/26/200728.0528.1927.9127.95
04/27/200727.9128.127.828.02
04/30/20072828.0827.6527.66
05/01/200727.8427.8427.2427.68
05/02/200727.642827.5527.87
05/03/200727.8128.0927.6627.99
05/04/200728.128.2727.9128.25
05/07/200728.2528.4228.1228.15
05/08/200728.128.2427.8328.14
05/09/200727.9928.527.8128.42
05/10/200728.2428.472828.03
05/11/200728.1128.4828.0728.38
05/14/200728.328.6728.128.21
05/15/200728.1828.6427.9728.07
05/16/200728.0128.127.4527.78
05/17/200727.7827.7927.4427.48
05/18/200727.4227.9627.3427.83
05/21/200727.7628.4127.6828.31
05/22/200728.0728.3427.9228.29
05/23/200728.2228.5828.0528.3
05/24/200726.0726.524.9625.39
05/25/200725.3826.6925.3126.66
05/29/200726.6626.6926.0726.35
05/30/200726.1826.7326.0426.73
05/31/200726.7526.9126.4826.52
06/01/200726.5227.4926.4827.26
06/04/200727.628.0827.3927.78
06/05/200727.727.827.4527.54
06/06/200727.5527.6627.227.5
06/07/200727.3627.8527.2627.37
06/08/200727.1927.482727.48
06/11/200727.4727.5426.9927.01
06/12/200726.7827.1226.6526.69
06/13/200726.8226.9826.6526.85
06/14/200726.8227.2926.810626.99
06/15/200727.2927.326.9627.03
06/18/200727.0927.1426.5626.88
06/19/200726.8827.2426.6427.12
06/20/200727.1227.1226.6626.67
06/21/200726.626.9226.3126.87
06/22/200726.6926.926.4126.6
06/25/200726.5726.8526.2726.32
06/26/200726.2926.5526.1726.36
06/27/200726.3526.8626.3126.86
06/28/200726.827.326.726.8
06/29/200726.9126.9526.1526.43
07/02/200726.6126.8926.4326.88
07/03/200726.8826.8926.6726.87
07/05/200726.8826.8826.3426.57
07/06/200726.6926.826.5126.8
07/09/200726.726.7126.2626.57
07/10/200726.4126.4626.1126.29
07/11/200726.3426.4526.0926.45
07/12/200726.627.1426.5327.14
07/13/200726.9427.0126.6726.86
07/16/200726.727.0826.4626.87
07/17/200726.9327.2226.7327.2
07/18/2007272726.4126.83
07/19/200727.0927.526.8727.45
07/20/200727.3727.4526.7726.9
07/23/200726.8527.3426.8127.09
07/24/200726.8327.0226.3326.41
07/25/200726.4326.9326.3126.55
07/26/200726.4826.5125.4525.6
07/27/200725.6525.8725.2525.42
07/30/200725.2425.4824.8625.03
07/31/200725.2825.3424.4424.46
08/01/200724.3524.4523.624.22
08/02/200724.4125.2524.3325.13
08/03/200725.225.2723.9324
08/06/200724.0924.0923.723.95
08/07/20072424.2822.823.4
08/08/200723.523.6822.0123.64
08/09/200723.4623.7822.3423.66
08/10/200723.5825.2722.9524.92
08/13/200725.125.5124.9224.95
08/14/200724.9525.4124.7924.82
08/15/200724.7425.424.6424.76
08/16/200724.5925.0123.2523.62
08/17/200723.9324.5823.624.03
08/20/20072424.4523.724.31
08/21/200724.5325.1524.5325.02
08/22/200725.3225.7624.8225.76
08/23/200725.7627.3325.126.98
08/24/200726.8727.126.6727.04
08/27/200726.9527.1626.7727.05
08/28/200726.8627.2926.7226.8
08/29/200727.0427.19526.6527.15
08/30/200727.0227.2726.8527
08/31/200727.1527.352727.32
09/04/200726.7527.126.517526.91
09/05/200726.7927.126.3426.76
09/06/200726.8227.1526.7327.07
09/07/200726.9526.9526.626.71
09/10/200726.7526.8926.2626.4
09/11/200726.4226.5626.2226.49
09/12/200726.4726.8426.3426.65
09/13/200726.726.8426.2426.44
09/14/200726.1226.3125.7125.89
09/17/200725.9226.0525.6325.93
09/18/20072626.4625.6126.43
09/19/200726.4826.926.3126.51
09/20/200726.4526.5226.2126.38
09/21/200726.5326.5826.1226.43
09/24/200726.3926.426.1326.2
09/25/200726.0326.4825.9926.36
09/26/200726.4426.6926.2626.44
09/27/200726.4926.9926.2526.99
09/28/200726.9727.126.8327.08
10/01/200727.0127.5126.9727.47
10/02/200727.3527.7227.1527.22
10/03/200727.0227.3726.6527.31
10/04/200727.2327.326.8826.94
10/05/200727.0827.1726.826.89
10/08/200726.927.1626.6926.83
10/09/200726.9627.7826.8427.78
10/10/200727.662827.6528
10/11/200727.9728.5327.928.34
10/12/200728.429.1128.1728.6
10/15/200728.5528.6828.2228.48
10/16/200728.4728.5228.1228.34
10/17/200728.3828.6928.1528.64
10/18/200728.528.7928.428.59
10/19/200728.5928.6527.4727.48
10/22/200727.428.08627.3128.03
10/23/200728.128.127.5927.86
10/24/200727.7127.8627.1227.86
10/25/200727.8228.0627.3627.39
10/26/200727.7627.9727.3727.59
10/29/200727.6527.7927.227.4
10/30/200727.2727.7327.1327.44
10/31/200727.4628.427.4328.26
11/01/200728.128.134827.68527.85
11/02/200727.9428.0827.1328.02
11/05/200727.6727.9827.327.7
11/06/200727.727.726.1626.6
11/07/200726.2926.525.4425.77
11/08/200725.7525.9324.7225.33
11/09/200725.0725.1224.1824.35
11/12/200724.3824.6424.0724.09
11/13/200724.1424.4423.8924.34
11/14/200724.5124.8524.4224.52
11/15/200724.5624.5824.0924.22
11/16/200724.3224.5323.924.33
11/19/200724.224.3923.8623.97
11/20/200724.0224.0923.2523.49
11/21/200723.2823.4222.8823.3
11/23/200723.423.4323.0523.39
11/26/200723.4224.423.2523.67
11/27/200723.7524.5223.6124.04
11/28/200724.1324.5924.1124.54
11/29/200724.4824.8624.3224.58
11/30/200724.7824.7824.1424.61
12/03/200724.4124.523.623.6
12/04/200723.6124.1123.6123.99
12/05/200724.3424.3423.9924.3
12/06/200724.5425.1124.4725.06
12/07/200727.2527.8926.727.38
12/10/200727.3727.4827.0627.14
12/11/200727.0327.4526.0126.19
12/12/200726.6226.9826.426.62
12/13/200726.4226.8626.4226.78
12/14/200726.83526.83525.9126.03
12/17/200725.9126.2425.625.63
12/18/200725.812625.5225.71
12/19/200725.6125.8525.511525.71
12/20/200725.7925.9525.4425.88
12/21/200726.626.625.6826.11
12/24/200726.1626.4225.9426.26
12/26/200726.126.4626.126.46
12/27/200726.3226.4325.9326.01
12/28/200726.0226.2525.7325.88
12/31/200725.7926.0525.4825.93