SNPS: Synopsys, Inc. Historical Data

2009 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 20.6118

CLOSE 20.6481

Low

LOW 17.22

High

HIGH 23.74

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	18.31	18.98	18.17	18.93
01/05/2009	18.9	19.115	18.62	18.84
01/06/2009	18.9	19.35	18.74	19.18
01/07/2009	18.98	19.26	18.8	19.22
01/08/2009	19.19	19.68	19.07	19.54
01/09/2009	19.65	19.66	19.2	19.32
01/12/2009	19.38	19.4	19.15	19.37
01/13/2009	19.32	19.52	19.25	19.43
01/14/2009	19.25	19.29	18.53	18.71
01/15/2009	18.68	18.82	18.14	18.52
01/16/2009	18.82	19.1	18.43	18.89
01/20/2009	18.8	18.91	18.48	18.5
01/21/2009	18.59	18.84	18.33	18.74
01/22/2009	18.55	18.58	17.99	18.44
01/23/2009	18.28	18.81	18.03	18.69
01/26/2009	18.72	19.1	18.48	18.76
01/27/2009	18.79	19.07	18.72	18.92
01/28/2009	19.11	19.42	19.075	19.39
01/29/2009	19.24	19.38	18.7	18.92
01/30/2009	19	19.17	18.42	18.5
02/02/2009	18.35	18.79	18.01	18.7
02/03/2009	18.86	19.18	18.4	19.08
02/04/2009	19.08	19.56	18.99	19.33
02/05/2009	19.14	19.84	18.95	19.72
02/06/2009	19.83	20.1	19.72	20.1
02/09/2009	20	20.03	19.695	19.95
02/10/2009	19.76	19.98	19.1	19.16
02/11/2009	19.31	19.52	19.19	19.34
02/12/2009	19.26	19.61	18.98	19.56
02/13/2009	19.52	19.81	19.29	19.49
02/17/2009	19.12	19.12	18.46	18.54
02/18/2009	18.73	18.8	18.24	18.4
02/19/2009	19.49	20.14	19.05	19.77
02/20/2009	19.47	19.75	19.19	19.48
02/23/2009	19.51	19.59	18.92	18.96
02/24/2009	19.05	19.28	18.69	19.22
02/25/2009	19.07	19.28	18.64	19.03
02/26/2009	19.11	19.18	18.33	18.43
02/27/2009	18.32	18.88	18.25	18.63
03/02/2009	17.34	18.17	17.3	17.94
03/03/2009	17.75	18.27	17.75	18.03
03/04/2009	18.18	18.31	17.88	18.11
03/05/2009	17.85	18.24	17.75	17.79
03/06/2009	17.87	17.95	17.22	17.53
03/09/2009	17.35	17.83	17.29	17.37
03/10/2009	17.52	18.28	17.47	18.28
03/11/2009	18.29	18.5	18.04	18.47
03/12/2009	18.39	19.06	18.27	19.01
03/13/2009	19.03	19.11	18.81	19.09
03/16/2009	18.46	19	18.45	18.53
03/17/2009	18.4	19.12	18.4	19.12
03/18/2009	19.01	19.46	18.97	19.35
03/19/2009	19.49	19.49	19.08	19.17
03/20/2009	19.29	19.6	19.28	19.44
03/23/2009	19.64	20.51	19.51	20.51
03/24/2009	20.3	20.46	20.15	20.16
03/25/2009	20.23	20.7	20	20.44
03/26/2009	20.58	21.21	20.56	21.21
03/27/2009	21.05	21.18	20.65	20.67
03/30/2009	20.81	20.81	20.15	20.65
03/31/2009	20.76	21.01	20.565	20.73
04/01/2009	20.84	21.16	20.47	21.05
04/02/2009	21.39	21.68	21.25	21.3
04/03/2009	21.36	21.44	21.11	21.33
04/06/2009	21.17	21.34	20.97	21.31
04/07/2009	21.25	21.25	20.8	20.91
04/08/2009	21.08	21.45	20.92	21.34
04/09/2009	21.5	22.04	21.44	21.83
04/13/2009	21.63	21.65	21.12	21.35
04/14/2009	21.31	21.37	20.89	20.97
04/15/2009	20.87	20.91	20.51	20.74
04/16/2009	21.01	21.44	20.9	21.4
04/17/2009	21.4	21.43	20.74	21.09
04/20/2009	20.94	20.99	20.44	20.53
04/21/2009	20.52	20.94	20.52	20.9
04/22/2009	20.75	21.2	20.58	20.86
04/23/2009	20.76	21.5	20.5	20.92
04/24/2009	21.06	21.34	20.79	21.22
04/27/2009	20.99	21.69	20.97	21.49
04/28/2009	21.37	21.465	21.15	21.19
04/29/2009	21.54	21.94	21.12	21.81
04/30/2009	21.89	22.01	21.62	21.78
05/01/2009	21.95	21.95	21.47	21.88
05/04/2009	22.09	22.29	21.84	21.93
05/05/2009	21.92	21.98	21.31	21.56
05/06/2009	21.82	21.93	21.25	21.6
05/07/2009	21.7	21.7	20.74	20.88
05/08/2009	21.05	21.53	20.66	20.82
05/11/2009	20.56	20.9	20.51	20.81
05/12/2009	21.07	21.07	20.55	20.72
05/13/2009	20.55	20.57	20.05	20.24
05/14/2009	20.31	20.69	20.15	20.56
05/15/2009	20.63	20.865	20.51	20.63
05/18/2009	20.76	21.26	20.76	21.26
05/19/2009	21.01	21.5	20.81	21.37
05/20/2009	21.44	21.96	21.38	21.62
05/21/2009	20.4	20.4	18.85	19.41
05/22/2009	19.41	19.58	19.05	19.28
05/26/2009	19.15	19.96	18.95	19.79
05/27/2009	19.8	19.88	19.38	19.4
05/28/2009	19.4	19.59	19.09	19.39
05/29/2009	19.33	19.52	19.1	19.48
06/01/2009	19.46	20.01	19.46	19.86
06/02/2009	19.57	19.97	19.54	19.85
06/03/2009	19.49	19.67	19.3	19.33
06/04/2009	19.52	19.63	19.27	19.38
06/05/2009	19.64	19.69	19.28	19.43
06/08/2009	18.97	19.5	18.95	19.41
06/09/2009	19.33	20.11	19.33	19.97
06/10/2009	19.96	20.07	19.62	19.83
06/11/2009	19.78	20.17	19.63	19.83
06/12/2009	19.82	19.97	19.365	19.72
06/15/2009	19.57	19.66	19	19.37
06/16/2009	19.43	19.5	18.92	18.95
06/17/2009	19.04	19.36	19.03	19.21
06/18/2009	19.25	19.45	19.14	19.36
06/19/2009	19.49	19.59	19.115	19.16
06/22/2009	18.95	19.105	18.72	18.75
06/23/2009	18.87	19.01	18.6701	18.88
06/24/2009	18.97	19.13	18.83	18.92
06/25/2009	18.92	18.97	18.68	18.88
06/26/2009	19	19.05	18.61	18.78
06/29/2009	18.93	19.45	18.74	19.4
06/30/2009	19.4	19.56	19.11	19.51
07/01/2009	19.53	19.69	19.29	19.66
07/02/2009	19.46	19.46	18.81	19.04
07/06/2009	18.88	18.995	18.62	18.77
07/07/2009	18.7	18.75	18.2	18.2
07/08/2009	18.27	18.31	17.83	18.24
07/09/2009	18.27	18.575	18.26	18.52
07/10/2009	18.47	18.695	18.34	18.53
07/13/2009	18.51	18.7	18.21	18.66
07/14/2009	18.67	18.7801	18.49	18.75
07/15/2009	19.12	19.49	19.02	19.46
07/16/2009	19.38	19.64	19.33	19.61
07/17/2009	19.65	19.65	19.32	19.53
07/20/2009	19.61	19.68	19.37	19.44
07/21/2009	19.5	19.75	19.3	19.59
07/22/2009	19.46	19.84	19.42	19.72
07/23/2009	19.76	20.07	19.56	19.84
07/24/2009	20.07	20.65	19.51	19.66
07/27/2009	19.73	19.73	19.38	19.62
07/28/2009	19.48	19.85	19.44	19.84
07/29/2009	19.73	19.88	19.66	19.85
07/30/2009	20.04	20.28	19.94	19.94
07/31/2009	20	20.15	19.9	19.98
08/03/2009	19.92	20.09	19.53	20.07
08/04/2009	19.93	20.3	19.93	20.22
08/05/2009	20.16	20.21	19.59	19.7
08/06/2009	19.81	19.83	19.49	19.65
08/07/2009	19.83	20.09	19.71	20.07
08/10/2009	19.88	20.08	19.77	19.93
08/11/2009	19.9	20	19.71	19.8
08/12/2009	19.86	20.48	19.71	20.26
08/13/2009	20.28	20.48	20.15	20.38
08/14/2009	20.16	20.34	19.96	20.1
08/17/2009	19.83	20	19.7	19.7
08/18/2009	19.74	20.01	19.73	19.97
08/19/2009	19.78	20.58	19.7	20.52
08/20/2009	19.94	20.83	19.91	20.81
08/21/2009	20.83	21.36	20.81	21.24
08/24/2009	21.22	21.56	21.14	21.16
08/25/2009	21.2	21.5999	21.2	21.48
08/26/2009	21.48	21.56	21.35	21.49
08/27/2009	21.6	21.6	21.2	21.52
08/28/2009	21.69	21.78	21.36	21.48
08/31/2009	21.41	21.48	21.04	21.23
09/01/2009	20.81	21.28	20.63	20.8
09/02/2009	20.71	20.89	20.65	20.76
09/03/2009	20.8	21.06	20.56	20.94
09/04/2009	20.99	21.49	20.88	21.48
09/08/2009	21.42	21.75	21.37	21.74
09/09/2009	21.67	22.05	21.63	22.05
09/10/2009	22.0175	22.34	21.925	22.32
09/11/2009	22.3	22.45	22.15	22.38
09/14/2009	22.17	22.48	22.1	22.39
09/15/2009	22.4	22.49	22.13	22.39
09/16/2009	22.33	22.65	22.25	22.64
09/17/2009	22.6	22.72	22.31	22.63
09/18/2009	22.65	22.65	22.45	22.47
09/21/2009	22.3	22.67	22.18	22.61
09/22/2009	22.6	22.85	22.49	22.82
09/23/2009	22.86	22.94	22.61	22.61
09/24/2009	22.6	22.77	22.39	22.49
09/25/2009	22.48	22.685	22.39	22.57
09/28/2009	22.68	23	22.54	22.79
09/29/2009	22.98	23	22.71	22.97
09/30/2009	22.89	22.95	22.275	22.42
10/01/2009	22.41	22.41	21.79	21.96
10/02/2009	21.89	22.05	21.68	21.9
10/05/2009	21.9	22.23	21.63	22.14
10/06/2009	22.38	22.59	22.1872	22.39
10/07/2009	22.41	22.45	22.19	22.33
10/08/2009	22.33	22.72	22.33	22.63
10/09/2009	22.62	23	22.51	23
10/12/2009	23	23.22	22.95	23.09
10/13/2009	23.11	23.43	23.0999	23.25
10/14/2009	23.44	23.47	23.28	23.45
10/15/2009	23.28	23.38	23.14	23.33
10/16/2009	23.17	23.36	23.035	23.21
10/19/2009	23.26	23.28	23.095	23.18
10/20/2009	23.3	23.3	23.06	23.13
10/21/2009	23.08	23.315	23	23.01
10/22/2009	22.88	23.38	22.88	23.38
10/23/2009	23.38	23.4	23.12	23.28
10/26/2009	23.35	23.58	23.03	23.05
10/27/2009	23.14	23.24	22.73	22.77
10/28/2009	22.8	22.81	22.18	22.25
10/29/2009	22.35	22.64	22.27	22.57
10/30/2009	22.54	22.62	22	22.02
11/02/2009	22.01	22.26	21.8	22.12
11/03/2009	22.03	22.06	21.83	22.04
11/04/2009	22.12	22.88	22.01	22.55
11/05/2009	22.75	23.14	22.71	23.14
11/06/2009	22.92	23.22	22.91	23.09
11/09/2009	23.2	23.53	23.12	23.52
11/10/2009	23.5	23.55	23.23	23.5
11/11/2009	23.55	23.74	23.42	23.52
11/12/2009	23.45	23.56	23.24	23.25
11/13/2009	23.27	23.57	23.24	23.5
11/16/2009	23.57	23.73	23.5	23.57
11/17/2009	23.45	23.55	23.35	23.44
11/18/2009	23.42	23.42	23.015	23.06
11/19/2009	23.03	23.1	22.71	22.82
11/20/2009	22.8	22.87	22.56	22.63
11/23/2009	22.69	23.24	22.69	22.94
11/24/2009	23	23	22.55	22.65
11/25/2009	22.63	22.74	22.57	22.59
11/27/2009	22.26	22.61	22.05	22.43
11/30/2009	22.29	22.58	21.9	22.47
12/01/2009	22.52	22.77	22.48	22.55
12/02/2009	22.6	22.725	22.36	22.52
12/03/2009	21.1	21.75	21.03	21.12
12/04/2009	21.29	21.51	20.77	21.02
12/07/2009	21.05	21.17	20.91	20.98
12/08/2009	20.87	20.93	20.66	20.74
12/09/2009	20.64	20.85	20.48	20.79
12/10/2009	20.83	21	20.71	20.73
12/11/2009	20.78	20.81	20.44	20.49
12/14/2009	20.59	20.88	20.39	20.87
12/15/2009	20.73	20.83	20.55	20.66
12/16/2009	20.68	20.85	20.62	20.66
12/17/2009	20.56	20.98	20.43	20.94
12/18/2009	21.14	21.47	21.09	21.46
12/21/2009	21.45	21.73	21.39	21.7
12/22/2009	21.72	22.2	21.68	22.03
12/23/2009	22.11	22.11	21.97	22.07
12/24/2009	22.12	22.27	22	22.2
12/28/2009	22.28	22.34	22.13	22.21
12/29/2009	22.22	22.31	22.21	22.26
12/30/2009	22.16	22.43	22.16	22.36
12/31/2009	22.4	22.46	22.28	22.28

Menu

Create your free account now!

SNPS: Synopsys, Inc. Historical Data

2009 Historical Chart

Average

Low

High