SNPS: Synopsys, Inc. Historical Data

2012 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 30.6992

CLOSE 30.7256

Low

LOW 26.33

High

HIGH 34.2

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2012	27.53	27.7	26.97	26.99
01/04/2012	26.91	26.92	26.44	26.49
01/05/2012	26.48	26.94	26.33	26.85
01/06/2012	26.87	27.1001	26.61	26.87
01/09/2012	26.86	27.22	26.68	27.04
01/10/2012	27.22	27.48	27.2	27.47
01/11/2012	27.48	27.75	27.35	27.69
01/12/2012	27.71	27.96	27.53	27.81
01/13/2012	27.67	27.895	27.43	27.81
01/17/2012	27.95	28.29	27.91	28.02
01/18/2012	27.96	28.54	27.95	28.49
01/19/2012	28.56	28.88	28.41	28.82
01/20/2012	28.82	29.2	28.76	29.2
01/23/2012	29.12	29.345	28.96	29.2
01/24/2012	29.1	29.54	28.9	29.14
01/25/2012	29.07	29.23	29.02	29.19
01/26/2012	29.25	29.372	29.06	29.18
01/27/2012	29.0199	29.4	29	29.23
01/30/2012	28.93	29.3	28.86	29.07
01/31/2012	29.17	29.31	29.08	29.17
02/01/2012	29.39	29.5	29.22	29.49
02/02/2012	29.51	29.765	29.5	29.58
02/03/2012	29.75	29.88	29.535	29.63
02/06/2012	29.55	30.08	29.5	29.74
02/07/2012	29.78	29.95	29.59	29.76
02/08/2012	29.72	30.05	29.54	30.03
02/09/2012	29.97	30.3	29.89	30.25
02/10/2012	30.07	30.2025	29.99	30.06
02/13/2012	30.21	30.25	29.83	30.13
02/14/2012	29.97	30.37	29.92	30.37
02/15/2012	30.45	30.45	30	30.21
02/16/2012	30.2	30.49	30.2	30.44
02/17/2012	30.48	30.485	30.2907	30.35
02/21/2012	30.35	30.58	30.25	30.39
02/22/2012	30.13	30.76	30.13	30.63
02/23/2012	30.75	30.81	30.17	30.51
02/24/2012	30.45	30.74	30.11	30.69
02/27/2012	29.83	30.79	29.83	30.62
02/28/2012	30.75	30.845	30.52	30.82
02/29/2012	30.85	30.85	30.395	30.47
03/01/2012	30.3	30.5	30.211	30.27
03/02/2012	30.19	30.28	29.75	29.93
03/05/2012	29.82	29.955	29.5	29.56
03/06/2012	29.37	29.49	29.12	29.28
03/07/2012	29.29	29.63	29.2	29.56
03/08/2012	29.78	30.1	29.73	29.87
03/09/2012	29.85	30.22	29.85	30.11
03/12/2012	30.02	30.2975	30.02	30.18
03/13/2012	30.23	30.74	30.21	30.74
03/14/2012	30.75	30.75	30.23	30.43
03/15/2012	30.48	30.78	30.42	30.77
03/16/2012	30.87	30.88	30.2	30.35
03/19/2012	30.25	30.5	30.12	30.4
03/20/2012	30.24	30.37	30.11	30.19
03/21/2012	30.3	30.385	30.165	30.2
03/22/2012	30.12	30.2	29.96	29.97
03/23/2012	30.03	30.21	29.71	30.2
03/26/2012	30.31	30.56	30.24	30.56
03/27/2012	30.54	30.79	30.37	30.57
03/28/2012	30.57	30.8	30.19	30.77
03/29/2012	30.66	31.05	30.43	31.02
03/30/2012	30.9	30.99	30.63	30.66
04/02/2012	30.67	31.01	30.45	30.93
04/03/2012	30.95	31.06	30.79	31.04
04/04/2012	30.85	30.85	30.29	30.47
04/05/2012	30.28	30.28	29.99	30.21
04/09/2012	29.87	30.27	29.6501	30.17
04/10/2012	30.17	30.19	29.66	29.69
04/11/2012	29.96	30.04	29.67	29.85
04/12/2012	29.91	30.26	29.87	30.19
04/13/2012	30.08	30.27	29.8	29.85
04/16/2012	29.99	30.05	29.37	29.9
04/17/2012	29.99	30.19	29.96	30.04
04/18/2012	29.9	29.98	29.69	29.69
04/19/2012	29.75	30.15	29.43	29.59
04/20/2012	29.68	29.85	29.55	29.61
04/23/2012	29.37	29.37	28.93	29.2
04/24/2012	29.22	29.275	28.96	29.06
04/25/2012	29.22	29.64	29.19	29.47
04/26/2012	29.51	30.36	29.48	30.25
04/27/2012	30.34	30.41	30.02	30.32
04/30/2012	30.28	30.36	30	30.01
05/01/2012	30.05	30.61	29.91	30.49
05/02/2012	30.4	30.46	30.21	30.35
05/03/2012	30.44	30.59	30.1	30.12
05/04/2012	30.05	30.07	29.52	29.67
05/07/2012	29.6	29.66	29.37	29.48
05/08/2012	29.39	29.4	28.81	29.31
05/09/2012	29	29.265	28.82	29.12
05/10/2012	29.26	29.34	28.76	28.88
05/11/2012	28.77	29.36	28.55	29.09
05/14/2012	28.91	29.41	28.73	29.19
05/15/2012	29.25	29.52	29.08	29.11
05/16/2012	29.12	29.22	28.62	28.65
05/17/2012	28.72	28.72	28.1	28.12
05/18/2012	28.11	28.15	27.47	27.49
05/21/2012	27.47	28.06	27.15	28.04
05/22/2012	28.1	28.3691	27.85	28.04
05/23/2012	27.89	28.56	27.765	28.2
05/24/2012	29.72	29.94	28.81	29.85
05/25/2012	29.81	30	29.64	29.89
05/29/2012	30.08	30.46	29.86	30.17
05/30/2012	29.84	29.86	29.505	29.55
05/31/2012	29.51	29.63	29.11	29.55
06/01/2012	29.13	29.2	28.58	28.65
06/04/2012	28.63	28.74	28.155	28.38
06/05/2012	28.18	28.82	28.08	28.8
06/06/2012	28.95	29.42	28.91	29.4
06/07/2012	29.46	29.47	29.05	29.07
06/08/2012	28.88	29.46	28.81	29.46
06/11/2012	29.46	29.47	28.87	28.89
06/12/2012	28.9	29.13	28.8	29
06/13/2012	28.83	29.16	28.7099	28.8
06/14/2012	28.86	29.145	28.59	28.84
06/15/2012	28.82	29.08	28.79	29.02
06/18/2012	28.65	29.15	28.54	29.12
06/19/2012	29.13	29.39	29.1	29.13
06/20/2012	29.12	29.43	29.07	29.28
06/21/2012	29.24	29.38	28.34	28.4
06/22/2012	28.57	28.5898	28.34	28.51
06/25/2012	28.26	28.26	27.88	28.04
06/26/2012	28.12	28.21	27.88	28.06
06/27/2012	28.17	28.29	27.85	28.03
06/28/2012	27.88	28.39	27.74	28.33
06/29/2012	28.75	29.45	28.72	29.43
07/02/2012	29.43	29.65	29.2	29.47
07/03/2012	29.45	30.06	29.44	30.01
07/05/2012	29.68	30.2799	29.68	30.11
07/06/2012	29.93	29.93	29.46	29.62
07/09/2012	29.52	29.66	29.23	29.48
07/10/2012	29.56	29.765	29.38	29.57
07/11/2012	29.51	29.63	29.35	29.57
07/12/2012	29.36	29.7	29.28	29.65
07/13/2012	29.63	30.23	29.594	30.19
07/16/2012	30.06	30.33	30.0008	30.21
07/17/2012	30.23	30.47	29.88	30.42
07/18/2012	30.3	30.99	30.29	30.89
07/19/2012	30.99	31.1	30.69	30.825
07/20/2012	30.6	31.03	30.53	30.71
07/23/2012	30.38	30.38	29.97	30.04
07/24/2012	30.16	30.19	29.46	29.575
07/25/2012	29.68	29.96	29.5	29.86
07/26/2012	30.28	30.79	30.28	30.77
07/27/2012	30.96	31.1	30.66	31.07
07/30/2012	31	31.1	30.63	30.71
07/31/2012	30.71	30.86	30.27	30.29
08/01/2012	30.36	30.4598	30.055	30.1
08/02/2012	29.93	30.32	29.76	30.11
08/03/2012	30.56	30.65	29.92	30.55
08/06/2012	30.65	30.94	30.59	30.65
08/07/2012	30.86	31	30.765	30.84
08/08/2012	30.85	30.92	30.69	30.8
08/09/2012	30.8	30.9	30.61	30.8
08/10/2012	30.74	30.79	30.56	30.75
08/13/2012	30.77	30.87	30.4	30.58
08/14/2012	30.61	30.79	30.235	30.29
08/15/2012	30.31	30.96	30.251	30.91
08/16/2012	30.97	31.34	30.69	31.2
08/17/2012	31.2	31.4	31.13	31.28
08/20/2012	31.17	31.39	31.1601	31.34
08/21/2012	31.36	31.86	31.31	31.7
08/22/2012	31.7	31.81	31.43	31.65
08/23/2012	33.69	33.92	32.81	33.255
08/24/2012	32.99	33.5	32.84	33.28
08/27/2012	33.16	33.5	33.14	33.32
08/28/2012	33.23	33.65	33.21	33.44
08/29/2012	33.18	33.43	33.16	33.24
08/30/2012	32.98	33.08	32.85	32.87
08/31/2012	33	33.15	32.65	33.03
09/04/2012	32.36	33.76	32.28	33.69
09/05/2012	33.55	33.79	33.52	33.69
09/06/2012	33.88	34.2	33.855	34.1
09/07/2012	33.95	33.95	33.62	33.73
09/10/2012	33.47	33.85	33.47	33.66
09/11/2012	33.7	33.76	33.51	33.66
09/12/2012	33.68	34.09	33.67	34.06
09/13/2012	34.06	34.15	33.72	33.95
09/14/2012	34.04	34.1	33.58	33.61
09/17/2012	33.49	33.945	33.4	33.87
09/18/2012	33.78	34	33.62	33.89
09/19/2012	33.9	34.04	33.66	33.95
09/20/2012	33.74	33.92	33.67	33.9
09/21/2012	33.9	34.05	33.68	33.73
09/24/2012	33.42	33.63	33.31	33.5
09/25/2012	33.58	33.7	32.69	32.89
09/26/2012	32.86	32.92	32.64	32.77
09/27/2012	32.88	33.24	32.6817	33.14
09/28/2012	33.11	33.15	32.925	32.995
10/01/2012	33.09	33.09	32.155	32.37
10/02/2012	32.47	32.67	32.3756	32.56
10/03/2012	32.69	32.89	32.555	32.72
10/04/2012	32.85	32.87	32.49	32.86
10/05/2012	33	33.18	32.75	32.87
10/08/2012	32.75	32.92	32.55	32.68
10/09/2012	32.57	32.6454	32.07	32.08
10/10/2012	32.18	32.26	31.92	32.11
10/11/2012	32.39	32.44	32.09	32.25
10/12/2012	32.24	32.41	31.97	32.1
10/15/2012	32.23	32.37	32.02	32.18
10/16/2012	32.36	32.9	32.24	32.8
10/17/2012	32.58	32.95	32.48	32.785
10/18/2012	32.92	33	32.44	32.56
10/19/2012	32.45	32.51	31.93	32
10/22/2012	32	32.19	31.85	32
10/23/2012	31.77	32.47	31.55	32.19
10/24/2012	32.38	32.61	32.05	32.34
10/25/2012	32.5	32.78	32.19	32.28
10/26/2012	32.3	32.5	32.13	32.31
10/31/2012	32.28	32.45	32.03	32.2
11/01/2012	32.2	33.33	32.1218	33.32
11/02/2012	33.29	33.29	32.55	32.55
11/05/2012	32.46	32.69	32.27	32.28
11/06/2012	32.45	32.81	32.33	32.42
11/07/2012	32.07	32.08	31.36	31.65
11/08/2012	31.65	31.75	31.33	31.35
11/09/2012	31.33	32.02	31.26	31.96
11/12/2012	31.91	32.09	31.74	31.85
11/13/2012	31.59	32.06	31.57	31.97
11/14/2012	32.01	32.15	31.39	31.45
11/15/2012	31.66	31.79	31.28	31.72
11/16/2012	31.73	31.8	31.02	31.27
11/19/2012	31.4	32.12	31.29	31.98
11/20/2012	31.93	32.15	31.74	32.01
11/21/2012	32.02	32.46	32.02	32.43
11/23/2012	32.44	32.78	32.3514	32.76
11/26/2012	32.56	32.95	32.56	32.84
11/27/2012	32.81	32.92	32.59	32.71
11/28/2012	32.77	32.98	32.25	32.92
11/29/2012	33	33.05	32.6	32.65
11/30/2012	32.54	33.03	32.54	32.86
12/03/2012	33.04	33.21	32.82	33.14
12/04/2012	33.12	33.39	33.08	33.23
12/05/2012	33.1	33.4	32.75	33.33
12/06/2012	33.44	33.48	32.39	32.92
12/07/2012	32.9	33.04	32.49	32.92
12/10/2012	32.85	33.21	32.755	32.93
12/11/2012	32.95	33.28	32.71	32.91
12/12/2012	33	33	32.24	32.38
12/13/2012	32.46	32.47	31.645	31.83
12/14/2012	31.79	31.87	31.67	31.86
12/17/2012	31.85	32.29	31.75	32.22
12/18/2012	32.2	32.45	32.08	32.38
12/19/2012	32.35	32.4	32	32
12/20/2012	32	32.19	31.88	32
12/21/2012	31.46	31.96	31.44	31.74
12/24/2012	31.7	31.83	31.59	31.81
12/26/2012	31.94	31.94	31.52	31.55
12/27/2012	31.58	31.89	31.31	31.75
12/28/2012	31.65	31.88	31.54	31.63
12/31/2012	31.57	31.9	31.37	31.8354

Menu

Create your free account now!

SNPS: Synopsys, Inc. Historical Data

2012 Historical Chart

Average

Low

High