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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.7666
CLOSE 21.7785

Low

LOW 13.94

High

HIGH 26.61
DATEOPENHIGHLOWCLOSE
01/02/200825.8825.9124.825.2
01/03/200825.1925.3424.8524.9
01/04/200824.6724.9424.3424.73
01/07/200824.8124.8924.2324.4
01/08/200824.4424.4623.5923.59
01/09/200823.5223.622.723.21
01/10/20082323.612323.4
01/11/200823.1923.423.0123.17
01/14/200823.2923.9723.1223.7
01/15/200823.5423.8523.5423.7
01/16/200823.4824.2223.4823.81
01/17/200823.8624.1423.4123.44
01/18/200823.4724.2323.4623.85
01/22/20082323.5821.6123.21
01/23/200822.472321.7522.62
01/24/200822.823.0822.1423.03
01/25/200823.223.3622.923.05
01/28/200823.0123.4723.0123.47
01/29/200823.5424.2623.524.13
01/30/200824.0424.4523.98524.04
01/31/200822.2422.6821.6922.02
02/01/200822.0722.821.6122.78
02/04/200822.823.2222.7323.21
02/05/20082323.1722.722.78
02/06/200822.8622.9822.23822.33
02/07/200822.2122.4921.9722.05
02/08/200821.7722.5621.7722.29
02/11/200822.2722.7422.1522.39
02/12/200822.4822.7222.2622.41
02/13/200822.6323.2722.3323.14
02/14/200823.3123.623.2123.49
02/15/200823.3523.622.9423.03
02/19/200823.2623.5623.1923.47
02/20/200823.123.3322.623.03
02/21/200824.524.8223.1423.52
02/22/200823.5623.6522.6523.59
02/25/200823.5223.9423.4323.86
02/26/200823.7324.4923.7324.33
02/27/200824.1824.624.0324.22
02/28/200824.0524.2723.5523.71
02/29/200823.4123.7123.0823.21
03/03/200823.0323.1522.7822.97
03/04/200822.6522.9822.3722.9
03/05/200822.9323.6322.8623.13
03/06/200823.0223.3822.7122.75
03/07/200822.5922.8822.2722.55
03/10/200822.5423.0622.5122.82
03/11/200823.123.4422.6723.04
03/12/200823.223.222.3922.42
03/13/200822.2422.7821.9522.7
03/14/200822.8422.942222.21
03/17/200821.6621.9921.1321.33
03/18/200821.6422.0321.5422.01
03/19/200821.9622.3321.9421.99
03/20/200821.9122.1721.5921.78
03/24/200821.7822.7321.6522.56
03/25/200822.5622.7522.322.56
03/26/200822.5123.0822.4523.08
03/27/200823.1423.1522.422.67
03/28/200822.9423.3422.677522.78
03/31/200822.823.0322.53522.71
04/01/200822.823.2122.6223.21
04/02/200823.1723.4923.0823.23
04/03/200823.1123.2622.8123.08
04/04/200823.1323.5923.0523.53
04/07/200823.652423.5123.62
04/08/200823.4523.5323.2123.45
04/09/200823.5223.5322.4222.58
04/10/200822.6323.0922.4122.99
04/11/200822.822.9922.1522.24
04/14/200822.1922.4822.0722.19
04/15/200822.3622.389921.821.94
04/16/200822.1222.9721.9822.91
04/17/200822.922.9922.4122.73
04/18/200822.9723.4422.9723.13
04/21/200822.982322.5622.71
04/22/200822.5622.6121.8622.03
04/23/200822.0822.6521.8722.55
04/24/200822.6823.4722.5623.28
04/25/200823.2923.322.5423.02
04/28/200823.0323.0522.6322.66
04/29/200822.5823.2822.5823.28
04/30/200823.2823.6123.0723.11
05/01/200823.0523.7123.0523.7
05/02/200823.782423.3723.57
05/05/200823.5623.823.157823.61
05/06/200823.3823.8223.3223.76
05/07/200823.7524.123.5123.64
05/08/200823.723.8523.50523.76
05/09/200823.5523.7923.3123.56
05/12/200823.762423.5323.87
05/13/200823.7324.4723.524.44
05/14/200824.525.0324.1724.96
05/15/200824.9325.1424.6224.94
05/16/200825.125.124.5624.98
05/19/20082525.2924.8525.08
05/20/20082525.0424.3424.71
05/21/200824.6225.0824.5524.69
05/22/200824.8626.1624.6225.86
05/23/200825.6925.924.9925.26
05/27/200825.2625.7525.1625.55
05/28/200825.6325.925.425.86
05/29/200825.7226.225.6226.1
05/30/200826.0826.6126.0326.35
06/02/200826.2326.2825.7726.01
06/03/200826.126.17525.5625.9
06/04/200825.7626.1925.7626
06/05/200826.0626.2725.9226.26
06/06/200826.0526.125.425.4
06/09/200825.3925.4224.9125.13
06/10/200825.0125.2424.8124.98
06/11/200824.9125.2124.7224.82
06/12/20082525.1824.7124.91
06/13/200825.0525.3624.824.99
06/16/200824.8525.2524.8125.12
06/17/200825.1625.2824.8225.06
06/18/200824.8525.2424.68224.97
06/19/200824.9425.0424.4824.76
06/20/200824.624.7124.4424.55
06/23/200824.6224.6524.3324.45
06/24/200824.3424.4424.0924.13
06/25/200824.1625.0624.0924.85
06/26/200824.6524.6524.0224.15
06/27/200824.1124.3523.8323.86
06/30/200823.8324.2823.6923.9
07/01/200823.7123.9423.5123.83
07/02/200823.8824.123.6723.75
07/03/200823.8423.8823.42523.48
07/07/200823.5223.9923.4223.68
07/08/200823.7124.1923.4324.14
07/09/200824.0924.223.8724
07/10/200824.0624.4824.0424.18
07/11/200824.1524.4823.9524.25
07/14/200824.3924.3923.7723.89
07/15/200823.7624.1323.5623.93
07/16/200823.9624.2923.2424.22
07/17/200824.1724.6823.8724.54
07/18/200824.5824.7624.324.51
07/21/200824.5424.5924.0824.24
07/22/200824.0524.2723.8224.08
07/23/200824.1824.7424.0824.44
07/24/200824.2224.2223.4623.79
07/25/200823.8624.1623.7624.01
07/28/200824.0224.323.7623.81
07/29/200823.8924.1823.8324.01
07/30/200823.9924.3723.8924.31
07/31/200824.124.524.0224.02
08/01/200824.1724.1723.4223.63
08/04/200823.5823.9423.2623.83
08/05/20082424.4623.8324.45
08/06/200824.4924.9524.2924.89
08/07/200824.7624.93524.3324.4
08/08/200824.3624.9524.2624.5
08/11/200824.6824.7124.2524.44
08/12/200824.4624.7824.424.75
08/13/200824.6824.9924.4424.65
08/14/200824.624.724.3124.55
08/15/200824.6924.923.9824.09
08/18/200824.2524.4723.5423.88
08/19/200823.723.7323.2823.3
08/20/200823.624.2723.5224.14
08/21/200820.522.119.5921.32
08/22/200821.3521.9921.1421.83
08/25/200821.721.7821.1521.18
08/26/200821.2521.4621.121.25
08/27/200821.2421.6421.1921.56
08/28/200821.5721.7721.4921.71
08/29/200821.7221.7821.321.53
09/02/200821.5221.9821.1321.19
09/03/200821.1121.4221.0721.2
09/04/200821.0621.1120.5320.55
09/05/200820.4320.839520.2620.67
09/08/200820.8421.120.3320.79
09/09/200820.7420.9120.2320.24
09/10/200820.5120.9420.2820.81
09/11/200820.820.9620.3720.73
09/12/200820.6620.8320.4120.62
09/15/200820.220.7120.0320.06
09/16/20082020.4819.9720.27
09/17/200820.0520.2519.6419.65
09/18/200819.6520.2319.4120.1
09/19/200820.4321.3720.4321.2
09/22/200821.1221.3720.2520.25
09/23/200820.2920.7920.1120.25
09/24/200820.3720.6720.1120.28
09/25/200820.121.0720.120.76
09/26/200820.420.9720.420.87
09/29/200820.6620.9719.4319.61
09/30/200819.7820.1119.5119.95
10/01/200819.8820.1719.5519.87
10/02/200819.7819.8518.919.1
10/03/200819.1719.5218.3718.42
10/06/200818.2318.2816.9917.9
10/07/20081818.217.2417.26
10/08/200816.9817.716.7517.02
10/09/200817.1117.6416.6416.7
10/10/200816.4217.2115.2416.6
10/13/200817.4918.6117.4118.5
10/14/200818.6218.9917.9118.27
10/15/200818.118.1817.2817.34
10/16/200817.317.6416.1917.61
10/17/200817.4118.6817.2518.26
10/20/200818.4718.7218.0418.67
10/21/200818.5718.617.6117.66
10/22/200817.5817.6716.7317.04
10/23/200817.0517.2715.516.21
10/24/200815.516.615.2216.17
10/27/200816.1117.115.816.8
10/28/200816.717.4316.1217.42
10/29/200817.4517.9716.7417.5
10/30/200817.6318.0317.4117.82
10/31/200817.6418.817.3418.28
11/03/200818.0718.6917.4518.48
11/04/200818.718.7618.0218.48
11/05/200818.2618.5917.4817.63
11/06/200817.5818.0717.417.5
11/07/200817.6618.2917.517.88
11/10/200818.0818.4217.7717.82
11/11/200817.6817.6816.8417.17
11/12/200816.9517.0216.3816.4
11/13/200816.3716.915.3416.9
11/14/200816.7516.916.1116.19
11/17/200816.0516.4815.8516.13
11/18/200816.1916.5715.7616.31
11/19/200816.2816.8315.1515.18
11/20/20081515.5914.5314.59
11/21/200814.6615.1813.9415.18
11/24/200815.3216.2715.0416.04
11/25/200816.1316.2315.315.44
11/26/200815.3916.0814.8515.94
11/28/200815.8816.0315.3616.03
12/01/200815.8515.9214.8314.88
12/02/200814.8215.5414.7215.52
12/03/200815.2515.3914.4515.09
12/04/200816.5418.1816.4616.83
12/05/200816.5317.1816.0717
12/08/200817.1817.5516.9517.16
12/09/200816.9717.8916.8817.64
12/10/200817.6617.8917.3117.64
12/11/200817.4917.7117.0317.18
12/12/200816.9117.9416.7517.81
12/15/200817.8317.8316.8817.23
12/16/200817.417.8517.1417.78
12/17/200817.6118.3617.5218.12
12/18/200818.2918.3817.6517.93
12/19/200818.0418.6817.7718.53
12/22/200818.3718.417.5618.13
12/23/200817.9618.5117.8418
12/24/200817.9617.9917.7917.85
12/26/200817.9418.0117.7518.01
12/29/20081818.0617.4617.78
12/30/200817.8418.2317.6518.19
12/31/200818.2418.718.1518.52