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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.1668
CLOSE 23.2119

Low

LOW 20.27

High

HIGH 27.43
DATEOPENHIGHLOWCLOSE
01/04/201022.2122.5722.2122.44
01/05/201022.3722.522.0922.25
01/06/201022.1922.2922.0722.21
01/07/201022.2122.2222.0222.15
01/08/201022.122.3222.0622.31
01/11/201022.3322.3522.0222.12
01/12/201021.9722.0821.7821.8
01/13/201021.7922.0521.7422.01
01/14/201021.9722.2221.9522.19
01/15/201022.1222.221.9221.97
01/19/201021.9322.0421.8521.98
01/20/201021.8922.0421.721.98
01/21/201022.0522.3521.9522.22
01/22/201022.2222.2721.8821.89
01/25/201021.9822.0321.6521.74
01/26/201021.6821.7221.3921.46
01/27/201021.3821.5921.221.53
01/28/201021.4921.5220.9221.14
01/29/201021.2321.521.121.27
02/01/201021.3721.4621.2221.36
02/02/201021.3321.7221.2421.34
02/03/201021.2621.4521.1321.4
02/04/201021.2521.25621.0221.05
02/05/201021.0721.220.8121.17
02/08/201021.1421.2420.8920.95
02/09/201021.0721.2120.8721.06
02/10/201021.0221.2420.9921.14
02/11/201021.0421.1420.921.07
02/12/201020.9621.5320.7121.51
02/16/201021.521.6221.1221.21
02/17/201021.1522.1721.1522.1
02/18/201022.0322.1421.74521.79
02/19/201021.721.8121.3121.35
02/22/201021.4522.0921.32522.04
02/23/201021.9322.1621.8621.9
02/24/201021.8922.0521.8922.04
02/25/201021.9322.0321.6922.02
02/26/201022.0722.0721.8521.9
03/01/201021.7622.0821.7222.08
03/02/201022.0722.2522.0722.21
03/03/201022.1722.3422.0522.19
03/04/201022.1722.322.122.27
03/05/201022.322.4922.2122.44
03/08/201022.3522.522.3322.46
03/09/201022.3722.6422.3722.54
03/10/201022.4722.7522.4722.75
03/11/201022.6322.822.5722.65
03/12/201022.7622.7622.5522.75
03/15/201022.65522.7522.4522.65
03/16/201022.5122.6422.3822.62
03/17/201022.622.7622.4422.66
03/18/201022.5822.8622.5822.77
03/19/201022.8522.8922.5222.54
03/22/201022.5222.8322.5222.8
03/23/201022.8422.84522.5922.7775
03/24/201022.7322.9322.5622.81
03/25/2010232322.5322.55
03/26/201022.6122.6722.3622.5
03/29/201022.522.638122.3722.44
03/30/201022.3822.529922.3522.47
03/31/201022.4822.5322.3422.37
04/01/201022.4122.6322.3922.55
04/05/201022.6423.0122.5923.01
04/06/201022.9923.0122.6122.91
04/07/201022.8122.8122.5722.73
04/08/201022.6522.70522.522.7
04/09/201022.7623.0522.6523.04
04/12/20102323.0722.8823.06
04/13/201023.0723.2823.0123.28
04/14/201023.3523.4523.190123.38
04/15/201023.2823.3123.1523.16
04/16/201023.2623.2622.8823.08
04/19/20102323.1122.7123.03
04/20/201023.0823.2922.9623.22
04/21/201023.0723.2923.0723.24
04/22/201023.0523.1922.6523.15
04/23/201023.1523.1822.8623.14
04/26/201023.0123.2423.0123.18
04/27/201023.0823.2122.7622.8
04/28/201022.8623.0722.722.99
04/29/201022.8123.2322.8123.13
04/30/201023.1123.1422.6622.66
05/03/201022.7322.9922.6722.9
05/04/201022.722.722.2722.36
05/05/201022.2922.50522.0822.09
05/06/201021.9322.1420.6921.75
05/07/201021.6421.7520.9721.33
05/10/201021.9622.0921.6321.99
05/11/201021.7622.1521.6521.96
05/12/201021.9522.4921.86522.45
05/13/201022.3622.5922.3222.36
05/14/201022.2922.3121.7521.92
05/17/201022.0522.321.7522.27
05/18/201022.4422.4921.8621.96
05/19/201021.9222.0721.6121.8
05/20/201021.4321.5921.0221.05
05/21/201020.9121.3920.7321.25
05/24/201021.2821.3620.9621.01
05/25/201020.7321.3520.4721.31
05/26/201021.3421.9921.0621.52
05/27/201021.7721.9621.4521.64
05/28/201021.5621.6221.26521.42
06/01/201021.2521.60521.2221.23
06/02/201021.3921.7321.2121.7
06/03/201021.6322.21521.6222.16
06/04/201021.7322.0321.5621.59
06/07/201021.6121.7820.9220.94
06/08/201021.0121.1220.7420.98
06/09/201021.0921.3720.9421.06
06/10/201021.3421.4620.5821.26
06/11/201021.1421.7521.1421.75
06/14/201021.9522.2521.7921.89
06/15/201021.8922.3721.8922.3425
06/16/201022.1322.3822.122.34
06/17/201022.2822.4422.1522.39
06/18/201022.3922.522.322.41
06/21/201022.5122.5422.1622.23
06/22/201022.1922.5522.0522.07
06/23/201022.1322.2521.8922.03
06/24/201021.892221.6521.69
06/25/201021.722.0721.5821.82
06/28/201021.8922.1321.7221.96
06/29/201021.6821.821.1921.29
06/30/201021.3221.4320.8520.87
07/01/201020.8520.8620.3620.64
07/02/201020.7520.7920.3720.51
07/06/201020.6620.8720.2720.46
07/07/201021.5821.620.9721.48
07/08/201021.6321.7121.2521.41
07/09/201021.3321.4821.2221.45
07/12/201021.4621.6121.2521.56
07/13/201021.682221.6321.98
07/14/201021.7921.9821.72521.83
07/15/201021.7921.8921.621.76
07/16/201021.6421.7321.1321.15
07/19/201021.1521.421.1521.35
07/20/201021.0721.5720.821.54
07/21/201021.721.721.1521.17
07/22/201021.3621.921.3321.87
07/23/201021.752221.721.96
07/26/201021.9222.221.8522.19
07/27/201022.1922.3522.0922.14
07/28/201022.0422.2221.6521.74
07/29/201021.8422.0121.5921.82
07/30/201021.621.9421.4521.84
08/02/201022.0622.4321.9722.39
08/03/201022.2622.382522.2222.31
08/04/201022.3222.7322.2722.69
08/05/201022.6222.8822.5222.77
08/06/201022.5422.8422.3522.84
08/09/201022.8923.0122.7823.01
08/10/201022.822.97522.5722.74
08/11/201022.422.421.922
08/12/201021.6821.7521.4221.6
08/13/201021.5621.8821.5321.63
08/16/201021.5421.8921.3521.77
08/17/201021.8922.421.8322.09
08/18/201022.1122.521.8122.28
08/19/201022.2723.1522.2523.06
08/20/201022.9123.1122.7423.11
08/23/201023.0723.2122.9523.12
08/24/201022.923.0122.6422.9
08/25/201022.7122.96522.6622.9
08/26/201022.9422.9622.7622.8
08/27/201022.9523.10522.6323.07
08/30/201022.9323.1522.8622.93
08/31/201022.822.9622.6422.86
09/01/20102323.2522.9823.08
09/02/201023.0423.3622.9523.36
09/03/201023.523.723.3323.69
09/07/201023.5323.723.4523.49
09/08/201023.4223.7923.4223.74
09/09/201023.8623.8723.6323.76
09/10/201023.6923.8523.527523.58
09/13/201023.724.2823.724.17
09/14/201024.0924.310524.0124.17
09/15/201024.0724.3524.0224.28
09/16/201024.1124.3524.0824.32
09/17/201024.3324.5124.2424.39
09/20/201024.3924.7824.2724.78
09/21/201024.4124.7424.4124.59
09/22/201024.4724.5724.3624.52
09/23/201024.3124.6824.2824.32
09/24/201024.5524.830324.4924.81
09/27/201024.7124.8124.5824.65
09/28/201024.7924.9524.6124.86
09/29/201024.7124.9524.624.64
09/30/201024.7224.924.5324.77
10/01/201024.8824.9624.77524.9
10/04/201024.7624.924.38524.56
10/05/201024.725.1224.725.03
10/06/201024.9125.079924.5124.73
10/07/201024.882524.7224.93
10/08/201024.982524.7524.95
10/11/201024.9225.0524.8324.97
10/12/201024.8625.224.6925.11
10/13/201025.1925.525.1525.38
10/14/201025.3625.525.225.22
10/15/201025.3225.4725.1425.34
10/18/201025.2925.3325.1725.32
10/19/201025.0325.124.6224.78
10/20/201024.9125.0224.7224.97
10/21/201025.0625.324.7825.05
10/22/201025.0525.524.9825.48
10/25/201025.525.6325.3925.51
10/26/201025.3525.5825.225.5
10/27/201025.2825.525.1525.37
10/28/201025.4525.5725.3125.32
10/29/201025.2225.7125.2225.58
11/01/201025.5625.7525.3125.45
11/02/201025.5825.7725.5625.59
11/03/201025.6325.66525.3125.57
11/04/201025.7525.8325.5425.71
11/05/201025.7425.8525.6325.84
11/08/201025.6725.84525.6225.75
11/09/201025.7525.8925.47525.56
11/10/201025.4725.6625.33825.59
11/11/201025.3625.4425.1125.33
11/12/201025.1925.3824.8725.13
11/15/201025.1825.224.86525.02
11/16/201024.8524.8924.4624.74
11/17/201024.7224.8724.5324.7
11/18/201024.8725.3424.8725.22
11/19/201025.2325.325.0225.04
11/22/201024.8925.4624.7925.37
11/23/201025.1125.224.7925.08
11/24/201025.5525.9925.5525.71
11/26/201025.6725.9425.5125.69
11/29/201025.5625.8325.3125.8
11/30/201025.5925.708525.3425.69
12/01/201025.926.6325.8326.51
12/02/201025.9826.2324.6225.85
12/03/201025.626.425.626.25
12/06/201026.0726.42626.36
12/07/201026.4926.6926.4426.45
12/08/201026.4426.6926.4426.58
12/09/201026.4926.6826.4926.56
12/10/201026.5326.7626.526.75
12/13/201026.7426.826.626.7175
12/14/201026.6226.9826.5626.86
12/15/201026.7626.9926.7426.79
12/16/201026.7627.0426.6426.98
12/17/201026.9127.2526.9127.14
12/20/201027.227.2126.9327.1
12/21/201027.0727.3427.0727.24
12/22/201027.2827.3427.127.25
12/23/201027.2527.4327.227.24
12/27/201027.1827.3126.9527.21
12/28/201027.1927.2526.970127.1
12/29/201027.1427.2527.0327.07
12/30/201027.0127.3126.9927.06
12/31/201027.0727.1626.9126.91