SNPS: Synopsys, Inc. Historical Data

2011 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 26.2821

CLOSE 26.3139

Low

LOW 21.37

High

HIGH 29.35

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	27.05	27.27	26.98	26.99
01/04/2011	27	27.0525	26.64	26.8375
01/05/2011	26.71	26.8	26.59	26.78
01/06/2011	26.75	26.95	26.66	26.68
01/07/2011	26.64	26.855	26.23	26.74
01/10/2011	26.64	26.84	26.5175	26.79
01/11/2011	26.83	26.95	26.55	26.55
01/12/2011	26.74	26.95	26.49	26.65
01/13/2011	26.55	26.6	26.35	26.44
01/14/2011	26.44	26.84	26.26	26.81
01/18/2011	26.77	27.11	26.66	27.04
01/19/2011	26.95	27	26.665	26.72
01/20/2011	26.54	26.7	26.22	26.35
01/21/2011	26.5	26.56	26.1781	26.23
01/24/2011	26.2	26.78	26.2	26.75
01/25/2011	26.62	26.77	26.4	26.75
01/26/2011	26.75	27.195	26.59	26.88
01/27/2011	26.95	27.56	26.81	27.48
01/28/2011	27.43	27.6	26.78	26.84
01/31/2011	26.84	27.3	26.45	27.13
02/01/2011	27.36	27.98	27.32	27.78
02/02/2011	27.6	28.19	27.54	27.99
02/03/2011	28.05	28.15	27.64	28
02/04/2011	28	28.33	27.91	28.33
02/07/2011	28.33	28.49	28.18	28.3
02/08/2011	28.23	28.43	28.16	28.32
02/09/2011	28.3	28.75	28.18	28.67
02/10/2011	28.5	29.04	28.36	28.79
02/11/2011	28.76	28.9	28.61	28.78
02/14/2011	28.7	29.17	28.7	29.03
02/15/2011	28.84	29.17	28.84	29.16
02/16/2011	29.01	29.35	29.01	29.02
02/17/2011	28.92	29	28.37	28.54
02/18/2011	28.6	28.72	28.47	28.63
02/22/2011	28.19	28.54	27.94	28
02/23/2011	28.06	28.06	27.195	27.34
02/24/2011	27.31	27.75	27.15	27.34
02/25/2011	27.49	27.8	27.49	27.73
02/28/2011	27.87	28.01	27.72	27.72
03/01/2011	27.7	27.865	27.29	27.32
03/02/2011	27.2	27.85	27.2	27.61
03/03/2011	27.77	28.02	27.76	27.83
03/04/2011	27.76	27.92	27.49	27.69
03/07/2011	27.7	27.89	27.13	27.27
03/08/2011	27.34	27.95	27.1601	27.75
03/09/2011	27.81	27.93	27.52	27.71
03/10/2011	27.33	27.58	26.84	27
03/11/2011	26.87	27.16	26.77	27.03
03/14/2011	26.79	27.15	26.73	26.94
03/15/2011	26.33	26.81	25.85	26.6
03/16/2011	26.38	26.91	26.34	26.43
03/17/2011	26.75	26.86	26.4801	26.53
03/18/2011	26.73	26.83	26.4	26.63
03/21/2011	26.82	27.29	26.78	27.2
03/22/2011	27.15	27.27	27.01	27.1025
03/23/2011	27.03	27.27	26.775	27.14
03/24/2011	27.18	27.55	27.12	27.5
03/25/2011	27.5	27.85	27.49	27.63
03/28/2011	27.62	27.75	27.33	27.35
03/29/2011	27.29	27.5	27.18	27.43
03/30/2011	27.5	27.69	27.42	27.64
03/31/2011	27.51	27.75	27.4	27.65
04/01/2011	27.72	27.9	27.63	27.78
04/04/2011	27.7	27.76	27.52	27.66
04/05/2011	27.59	27.72	27.55	27.6
04/06/2011	27.59	27.83	27.38	27.6
04/07/2011	27.57	27.78	27.36	27.5
04/08/2011	27.55	27.65	27.11	27.25
04/11/2011	27.23	27.46	27.2	27.32
04/12/2011	27.17	27.33	26.88	26.92
04/13/2011	27.07	27.22	26.89	26.98
04/14/2011	26.81	26.94	26.61	26.8
04/15/2011	26.78	26.96	26.65	26.84
04/18/2011	26.52	26.56	26.12	26.49
04/19/2011	26.52	26.59	26.205	26.35
04/20/2011	26.62	26.87	26.62	26.74
04/21/2011	26.84	26.9	26.63	26.71
04/25/2011	26.63	26.78	26.522	26.59
04/26/2011	26.68	26.99	26.56	26.93
04/27/2011	26.94	27.28	26.86	27.28
04/28/2011	27.28	27.47	27.12	27.42
04/29/2011	27.38	27.5	27.34	27.39
05/02/2011	27.44	27.5	27.21	27.35
05/03/2011	27.34	27.44	26.93	27.13
05/04/2011	27.18	27.18	26.77	26.81
05/05/2011	26.71	27.06	26.66	26.81
05/06/2011	27.12	27.29	26.7508	26.84
05/09/2011	26.92	27.45	26.71	27.39
05/10/2011	27.4	27.655	27.28	27.61
05/11/2011	27.53	27.69	27.22	27.33
05/12/2011	27.28	27.885	27.24	27.83
05/13/2011	27.87	27.9	27.52	27.61
05/16/2011	27.39	27.6	27.175	27.19
05/17/2011	27.14	27.27	26.91	27.22
05/18/2011	27.11	27.8	27.03	27.73
05/19/2011	27.22	27.63	26.45	26.81
05/20/2011	26.85	27.11	26.485	27.01
05/23/2011	26.66	26.8	26.645	26.72
05/24/2011	26.81	26.88	26.47	26.49
05/25/2011	26.38	26.87	26.38	26.76
05/26/2011	26.62	26.99	26.51	26.92
05/27/2011	26.87	27.02	26.87	26.97
05/31/2011	27.03	27.35	26.97	27.34
06/01/2011	27.3	27.48	27.08	27.08
06/02/2011	27.12	27.24	26.97	27.19
06/03/2011	26.32	27.07	26.32	26.46
06/06/2011	26.34	26.6	26.34	26.37
06/07/2011	26.55	26.58	26.24	26.25
06/08/2011	26.22	26.32	25.75	25.83
06/09/2011	25.92	26.08	25.73	25.76
06/10/2011	25.64	25.8	25.27	25.28
06/13/2011	25.36	25.36	25.13	25.16
06/14/2011	25.33	25.48	25.26	25.32
06/15/2011	25.09	25.34	25.015	25.07
06/16/2011	24.93	25.1	24.72	24.91
06/17/2011	25.07	25.1	24.92	24.93
06/20/2011	24.82	25.19	24.82	25.09
06/21/2011	25.15	25.6	25.15	25.49
06/22/2011	25.37	25.82	25.37	25.54
06/23/2011	25.26	25.67	25.13	25.58
06/24/2011	25.58	25.63	25.3	25.35
06/27/2011	25.26	25.6	25.26	25.42
06/28/2011	25.47	25.68	25.38	25.61
06/29/2011	25.64	25.73	25.43	25.69
06/30/2011	26.12	26.12	25.6	25.71
07/01/2011	25.78	26.03	25.64	25.93
07/05/2011	25.91	26	25.71	25.9
07/06/2011	25.8	26.14	25.79	25.87
07/07/2011	25.95	26.29	25.89	26.18
07/08/2011	25.87	26.1	25.78	26.03
07/11/2011	25.75	25.92	25.48	25.53
07/12/2011	25.49	25.7	25.19	25.35
07/13/2011	25.44	25.67	25.17	25.18
07/14/2011	25.24	25.41	24.51	24.62
07/15/2011	24.71	24.71	24.31	24.56
07/18/2011	24.42	24.42	24.05	24.15
07/19/2011	24.37	24.78	24.33	24.69
07/20/2011	24.7	24.7	24.3	24.34
07/21/2011	24.46	24.75	24.26	24.69
07/22/2011	24.75	24.99	24.71	24.89
07/25/2011	24.63	24.95	24.6	24.67
07/26/2011	24.67	24.91	24.42	24.76
07/27/2011	24.59	24.59	24.06	24.09
07/28/2011	24.05	24.27	23.9	23.93
07/29/2011	23.75	24.18	23.51	23.97
08/01/2011	24.22	24.26	23.45	23.63
08/02/2011	23.52	23.85	23.3323	23.42
08/03/2011	23.49	23.67	23.15	23.61
08/04/2011	23.38	23.4	22.6	22.605
08/05/2011	22.94	22.945	22.11	22.54
08/08/2011	21.99	22.36	21.44	21.58
08/09/2011	21.95	22.56	21.37	22.54
08/10/2011	22.12	22.27	21.48	21.49
08/11/2011	21.65	22.36	21.64	22.18
08/12/2011	22.36	22.53	22	22.35
08/15/2011	22.52	23.07	22.38	22.7
08/16/2011	22.52	22.72	22.23	22.58
08/17/2011	22.69	23.51	22.66	23.44
08/18/2011	23.39	24.48	22.5008	23.72
08/19/2011	23.43	24.11	23.34	23.39
08/22/2011	23.83	23.98	23.59	23.69
08/23/2011	23.78	25.54	23.64	25.53
08/24/2011	25.39	25.73	25.04	25.47
08/25/2011	25.56	25.56	24.57	24.68
08/26/2011	24.5	25.17	24.2607	25.08
08/29/2011	25.29	25.86	25.29	25.82
08/30/2011	25.59	25.9	25.45	25.74
08/31/2011	25.8	26.2	25.6	25.88
09/01/2011	25.73	26.04	25.32	25.46
09/02/2011	25.01	25.24	24.48	24.64
09/06/2011	24	24.65	23.9	24.56
09/07/2011	24.81	25.58	24.81	25.56
09/08/2011	25.32	25.77	25.291	25.56
09/09/2011	25.39	25.61	24.8399	25.05
09/12/2011	24.7	25.24	24.555	25.23
09/13/2011	25.26	25.5	25.11	25.32
09/14/2011	25.5	26	25.24	25.82
09/15/2011	25.94	26.25	25.66	26.11
09/16/2011	25.97	26.24	25.87	25.99
09/19/2011	25.59	25.72	25.13	25.59
09/20/2011	25.65	25.77	24.96	24.98
09/21/2011	24.96	25.27	24.6	24.61
09/22/2011	24	24.28	23.6898	24.01
09/23/2011	23.92	24.16	23.65	24.02
09/26/2011	24.2	24.52	23.74	24.44
09/27/2011	24.78	25.34	24.69	24.91
09/28/2011	24.95	25.23	24.68	24.81
09/29/2011	25.19	25.27	24.23	24.76
09/30/2011	24.5	24.79	24.34	24.36
10/03/2011	24.17	24.45	23.42	23.47
10/04/2011	23.22	24.46	23.04	24.44
10/05/2011	24.51	24.98	24.14	24.58
10/06/2011	24.58	25.33	24.5	25.3
10/07/2011	25.38	25.665	25.17	25.18
10/10/2011	25.46	25.7	25.3201	25.63
10/11/2011	25.43	26	25.43	25.78
10/12/2011	25.93	26.13	25.73	25.73
10/13/2011	25.62	26.18	25.6	26.08
10/14/2011	26.25	26.48	26.05	26.46
10/17/2011	26.26	26.39	25.785	25.98
10/18/2011	26	26.5	25.71	26.4
10/19/2011	26.31	26.61	26.12	26.16
10/20/2011	26.12	26.3	25.72	26.21
10/21/2011	26.44	26.91	26.23	26.72
10/24/2011	26.73	27.02	26.73	26.93
10/25/2011	26.74	26.95	26.5	26.56
10/26/2011	26.74	26.74	26.13	26.55
10/27/2011	27.16	27.49	27.08	27.18
10/28/2011	27.02	27.27	26.98	27.19
10/31/2011	26.76	27.23	26.61	26.81
11/01/2011	26.03	26.5907	25.9	26.1
11/02/2011	26.41	26.78	26.29	26.61
11/03/2011	26.8	27.44	26.61	27.31
11/04/2011	27.12	27.25	26.96	27.11
11/07/2011	27.06	27.25	26.76	27.16
11/08/2011	27.21	27.46	26.93	27.41
11/09/2011	26.79	27.31	26.41	26.98
11/10/2011	27.17	27.21	26.79	26.99
11/11/2011	27.11	27.49	27.09	27.43
11/14/2011	27.19	27.52	27.19	27.31
11/15/2011	27.31	27.78	27.28	27.53
11/16/2011	27.32	27.85	27.04	27.34
11/17/2011	27.31	27.43	26.85	27.03
11/18/2011	27.3	27.4	27.011	27.22
11/21/2011	26.79	27	26.54	26.7
11/22/2011	26.7	26.98	26.59	26.7
11/23/2011	26.44	26.4874	26.18	26.31
11/25/2011	26.19	26.74	26.19	26.68
11/28/2011	27.03	27.35	26.96	27.21
11/29/2011	27.16	27.41	27	27.04
11/30/2011	27.5	27.973	27.37	27.97
12/01/2011	28	28.05	27.33	27.5
12/02/2011	27.64	27.9	27.4	27.44
12/05/2011	27.65	27.92	27.52	27.62
12/06/2011	27.6	27.75	27.48	27.49
12/07/2011	27.36	27.84	27.21	27.74
12/08/2011	27.47	27.86	27.4	27.65
12/09/2011	27.56	28.02	27.48	28.02
12/12/2011	27.54	27.71	27.245	27.38
12/13/2011	27.56	27.765	26.84	26.97
12/14/2011	26.92	26.99	26.59	26.68
12/15/2011	26.99	27.0885	26.59	26.73
12/16/2011	26.8	27.31	26.6618	26.88
12/19/2011	26.95	27.21	26.42	26.49
12/20/2011	26.84	27.46	26.65	27.39
12/21/2011	27.23	27.33	26.47	26.75
12/22/2011	26.83	27.28	26.52	27.21
12/23/2011	27.02	27.36	27	27.32
12/27/2011	27.24	27.49	27.08	27.36
12/28/2011	27.39	27.39	26.9	26.96
12/29/2011	27.03	27.12	26.92	27.05
12/30/2011	27.09	27.3	26.96	27.2

Menu

Create your free account now!

SNPS: Synopsys, Inc. Historical Data

2011 Historical Chart

Average

Low

High