SNPS: Synopsys, Inc. Historical Data

2014 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 39.8384

CLOSE 39.8637

Low

LOW 36.03

High

HIGH 45.03

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	40.33	40.6	40.06	40.42
01/03/2014	40.51	40.7	40.34	40.62
01/06/2014	40.58	40.79	40.16	40.25
01/07/2014	40.34	40.49	40.185	40.34
01/08/2014	40.39	40.78	39.99	40.78
01/09/2014	40.73	40.98	40.55	40.94
01/10/2014	40.96	41.15	40.8	41.13
01/13/2014	40.96	41.15	40.52	40.64
01/14/2014	40.86	41.08	40.65	41.04
01/15/2014	41.18	41.36	41.046	41.18
01/16/2014	41.12	41.18	40.84	40.95
01/17/2014	40.88	41.19	40.66	41.09
01/21/2014	41.25	41.62	41.15	41.57
01/22/2014	41.56	41.56	41.26	41.3
01/23/2014	41.05	41.11	40.76	40.96
01/24/2014	40.85	40.895	40.09	40.11
01/27/2014	39.54	40.27	39.48	39.5
01/28/2014	39.6	39.88	39.48	39.87
01/29/2014	39.5	40.18	39.5	39.99
01/30/2014	39.58	40.6	39.48	40.52
01/31/2014	39.94	40.28	39.46	39.86
02/03/2014	39.8	39.9025	38.28	38.4
02/04/2014	38.53	39.12	38.25	39.11
02/05/2014	39.06	39.14	38.61	38.98
02/06/2014	38.99	39.23	38.81	39.1
02/07/2014	39.27	39.77	39.21	39.77
02/10/2014	39.7	39.95	39.35	39.95
02/11/2014	40.07	40.61	39.98	40.59
02/12/2014	40.73	40.84	40.33	40.61
02/13/2014	40.43	41.1	40.271	41.1
02/14/2014	41.07	41.2	40.84	40.98
02/18/2014	41.18	41.18	40.575	40.84
02/19/2014	40.76	41.05	40.5725	40.76
02/20/2014	41.24	41.25	39.2	39.85
02/21/2014	39.83	40.535	39.76	40.4
02/24/2014	40.41	40.61	40.14	40.27
02/25/2014	40.22	40.4	39.85	39.97
02/26/2014	40.02	40.35	39.62	39.95
02/27/2014	39.87	40.12	39.85	40
02/28/2014	40.14	40.47	39.97	40.4
03/03/2014	39.42	39.97	39.32	39.84
03/04/2014	40.13	40.59	40.1	40.58
03/05/2014	40.69	40.69	40.36	40.47
03/06/2014	40.37	40.645	40.19	40.48
03/07/2014	40.56	40.69	40.32	40.4
03/10/2014	40.19	40.63	40.04	40.46
03/11/2014	40.37	40.55	39.89	39.99
03/12/2014	39.71	39.98	39.5	39.9
03/13/2014	40.07	40.07	39.51	39.6
03/14/2014	39.59	39.84	39.45	39.49
03/17/2014	39.61	40	39.45	39.75
03/18/2014	39.76	40.39	39.75	40.37
03/19/2014	40.4	40.6401	40.3	40.42
03/20/2014	40.23	40.66	40.23	40.57
03/21/2014	40.7	40.74	40.09	40.11
03/24/2014	40.21	40.39	39.348	39.38
03/25/2014	39.47	39.59	38.92	38.99
03/26/2014	39.03	39.06	37.95	37.95
03/27/2014	37.98	38.36	37.7	38.35
03/28/2014	38.54	38.735	38.15	38.18
03/31/2014	38.11	38.59	38.11	38.41
04/01/2014	38.49	38.66	38.39	38.6
04/02/2014	38.64	38.76	38.39	38.7
04/03/2014	38.77	39	38.44	38.64
04/04/2014	38.95	38.99	37.825	37.95
04/07/2014	37.8	37.97	37.2999	37.54
04/08/2014	37.51	37.65	37.19	37.56
04/09/2014	37.75	37.95	37.47	37.94
04/10/2014	37.91	38	36.94	36.99
04/11/2014	36.82	37.12	36.35	36.38
04/14/2014	36.77	36.82	36.24	36.57
04/15/2014	36.75	36.75	36.03	36.63
04/16/2014	36.81	37.1	36.18	37.08
04/17/2014	37.02	37.62	36.85	37.52
04/21/2014	37.46	37.75	37.32	37.58
04/22/2014	37.57	38.14	37.5	38.04
04/23/2014	38	38.2	37.73	37.88
04/24/2014	38.14	38.28	37.72	37.87
04/25/2014	37.78	38.04	37.3	37.31
04/28/2014	37.51	37.65	36.4	36.76
04/29/2014	36.88	37.13	36.76	36.99
04/30/2014	37	37.62	36.93	37.62
05/01/2014	37.77	37.94	37.33	37.59
05/02/2014	37.6	37.888	37.4225	37.58
05/05/2014	37.26	37.7	37	37.45
05/06/2014	37.38	37.4	36.8	36.84
05/07/2014	36.97	37.31	36.57	37.31
05/08/2014	37.04	37.75	37.03	37.25
05/09/2014	37.21	37.69	36.88	37.6
05/12/2014	37.79	38.39	37.78	38.28
05/13/2014	38.32	38.43	38	38.14
05/14/2014	38.09	38.28	37.95	38.04
05/15/2014	37.96	38.03	37.46	37.88
05/16/2014	37.98	37.98	37.4	37.77
05/19/2014	37.57	38.27	37.48	38.12
05/20/2014	38.19	38.45	37.83	38.2
05/21/2014	38.33	38.75	37.959	38.49
05/22/2014	38.13	39.15	37.49	38.91
05/23/2014	38.94	39.15	38.61	39.09
05/27/2014	39.18	39.47	39.11	39.26
05/28/2014	39.3	39.3	38.96	39.05
05/29/2014	37.71	39.13	37.71	38.75
05/30/2014	38.77	38.77	38.44	38.49
06/02/2014	38.62	38.86	38.33	38.54
06/03/2014	38.31	38.78	38.21	38.36
06/04/2014	38.24	38.41	37.985	38.04
06/05/2014	38.15	38.2	37.78	38.03
06/06/2014	38.3	39.13	38.22	39.11
06/09/2014	38.97	39.34	38.9201	39.06
06/10/2014	38.92	39.23	38.84	39.22
06/11/2014	39.01	39.24	38.75	39.18
06/12/2014	39.06	39.16	38.7	38.85
06/13/2014	39.03	39.3476	38.87	39.04
06/16/2014	38.67	39.1	38.67	38.9001
06/17/2014	38.71	39.5	38.71	39.17
06/18/2014	39.16	39.27	38.7	38.88
06/19/2014	38.96	38.98	38.65	38.69
06/20/2014	38.62	38.78	38.46	38.66
06/23/2014	38.58	38.98	38.57	38.97
06/24/2014	38.86	39.48	38.785	38.79
06/25/2014	38.6	39.02	38.5	38.89
06/26/2014	38.96	38.97	38.71	38.795
06/27/2014	38.63	39.08	38.62	38.97
06/30/2014	38.97	38.97	38.59	38.82
07/01/2014	38.85	39.29	38.84	39.12
07/02/2014	39.04	39.2	38.745	38.87
07/03/2014	38.94	39.1	38.81	38.94
07/07/2014	38.8	39.09	38.65	39.03
07/08/2014	38.9	38.99	38.5	38.91
07/09/2014	39.1	39.11	38.625	38.73
07/10/2014	38.28	39	37.99	38.78
07/11/2014	38.66	38.6725	38.26	38.66
07/14/2014	38.86	39.45	38.7	39.16
07/15/2014	39.26	39.44	39.06	39.37
07/16/2014	39.46	39.55	38.79	39.21
07/17/2014	39	39.295	38.92	39.07
07/18/2014	39.12	39.29	38.85	39.26
07/21/2014	39.07	39.26	38.89	38.94
07/22/2014	39.08	39.17	38.8	39.085
07/23/2014	39.24	39.24	38.81	38.86
07/24/2014	38.97	39.12	38.86	39.03
07/25/2014	39	39.1	38.73	38.99
07/28/2014	38.9	39.16	38.77	38.97
07/29/2014	39	39.19	38.64	38.66
07/30/2014	38.77	38.95	38.53	38.78
07/31/2014	38.6	38.67	37.75	37.77
08/01/2014	37.73	37.87	37.27	37.81
08/04/2014	37.97	38.05	37.46	37.95
08/05/2014	37.78	38.13	37.63	37.93
08/06/2014	37.8	38.1	37.72	38.03
08/07/2014	38.2	38.37	37.8	37.9
08/08/2014	37.86	38.29	37.74	38.19
08/11/2014	38.26	38.68	38.182	38.46
08/12/2014	38.35	38.59	38.18	38.48
08/13/2014	38.67	39.03	38.59	38.75
08/14/2014	38.78	39.04	38.73	38.86
08/15/2014	39.11	39.18	38.49	38.78
08/18/2014	38.96	39.3	38.91	39.02
08/19/2014	39.2	39.26	39.065	39.1
08/20/2014	38.95	39.37	38.95	39.3
08/21/2014	39.5	41.82	39.49	41.75
08/22/2014	42.55	42.55	40.69	40.69
08/25/2014	40.84	41	40.56	40.64
08/26/2014	40.76	41	40.6	40.9
08/27/2014	41	41.29	40.75	40.89
08/28/2014	40.69	40.91	40.63	40.75
08/29/2014	40.89	40.995	40.56	40.9
09/02/2014	40.57	41	40.55	40.79
09/03/2014	40.82	41.37	40.76	41.36
09/04/2014	41.36	41.64	41.26	41.35
09/05/2014	41.31	41.6	41.29	41.445
09/08/2014	41.38	41.63	40.99	41.3
09/09/2014	41.19	41.29	40.93	41.025
09/10/2014	41.13	41.62	40.99	41.5
09/11/2014	41.27	41.58	41.22	41.48
09/12/2014	41.43	41.45	41.06	41.15
09/15/2014	41.01	41.13	40.72	40.81
09/16/2014	40.68	41.13	40.47	40.84
09/17/2014	41.04	41.07	40.58	40.605
09/18/2014	40.73	41.06	40.73	41.04
09/19/2014	41.07	41.26	40.755	40.86
09/22/2014	40.85	40.965	40.43	40.44
09/23/2014	40.37	40.42	39.87	39.88
09/24/2014	39.97	40.47	39.79	40.42
09/25/2014	40.22	40.22	39.73	39.98
09/26/2014	40.03	40.15	39.84	40.03
09/29/2014	39.77	40.03	39.53	39.935
09/30/2014	39.99	39.99	39.55	39.695
10/01/2014	39.6	39.75	39.37	39.52
10/02/2014	39.49	39.78	39.19	39.45
10/03/2014	39.77	39.86	39.43	39.625
10/06/2014	39.67	40.01	39.67	39.73
10/07/2014	39.58	39.78	39.24	39.245
10/08/2014	39.27	40.14	39.23	40.12
10/09/2014	40.15	40.24	39.11	39.13
10/10/2014	39	39.37	37.24	37.28
10/13/2014	37.23	37.905	36.81	37.44
10/14/2014	37.71	37.8	37.17	37.31
10/15/2014	36.88	37.72	36.7	37.505
10/16/2014	36.92	37.55	36.62	37.32
10/17/2014	37.64	37.93	37.43	37.83
10/20/2014	37.69	38.14	37.37	38.1
10/21/2014	38.43	38.98	38.15	38.905
10/22/2014	38.93	39.27	38.59	38.68
10/23/2014	39	39.67	39	39.51
10/24/2014	39.51	39.95	39.449	39.93
10/27/2014	39.8	39.98	39.56	39.85
10/28/2014	39.93	40.48	39.93	40.47
10/29/2014	40.41	40.8	40.34	40.6
10/30/2014	40.48	40.8	40.38	40.77
10/31/2014	41.09	41.34	40.83	40.98
11/03/2014	41.06	41.25	40.97	41.16
11/04/2014	41.16	41.44	41.0001	41.28
11/05/2014	41.4	41.45	41.09	41.25
11/06/2014	41.3	41.62	41.08	41.59
11/07/2014	41.56	41.89	41.38	41.87
11/10/2014	41.8	42.24	41.77	41.995
11/11/2014	42	42.125	41.885	42.01
11/12/2014	41.89	42.18	41.83	42.135
11/13/2014	42.2	42.21	41.77	42
11/14/2014	41.87	42.15	41.69	42.05
11/17/2014	41.89	42.16	41.64	41.8
11/18/2014	41.87	42.39	41.87	42.08
11/19/2014	42	42.1199	41.56	41.92
11/20/2014	41.69	42.15	41.67	42.125
11/21/2014	42.32	42.79	42.27	42.49
11/24/2014	42.65	42.88	42.48	42.84
11/25/2014	42.9	43.31	42.89	43.19
11/26/2014	43.21	43.28	43	43.185
11/28/2014	43.36	43.985	42.973	43.39
12/01/2014	43.18	43.54	42.88	42.975
12/02/2014	42.95	43.59	42.86	43.13
12/03/2014	42.31	43.5	42.31	43
12/04/2014	43.9	45.03	43.3	44.65
12/05/2014	43.61	44.98	43.61	44.59
12/08/2014	44.33	44.69	43.565	43.74
12/09/2014	43.45	43.8599	43.13	43.77
12/10/2014	43.58	44	43.1	43.19
12/11/2014	43.43	44.23	43.41	43.55
12/12/2014	43.35	43.48	42.4	42.43
12/15/2014	42.78	42.99	42.06	42.31
12/16/2014	42.15	42.67	42.01	42.08
12/17/2014	42.31	43.03	42.16	42.97
12/18/2014	43.5	44.13	43.45	44.12
12/19/2014	44.07	44.5	43.78	43.95
12/22/2014	43.92	44.18	43.78	44.02
12/23/2014	44.16	44.25	43.72	43.98
12/24/2014	44.02	44.2	43.94	43.99
12/26/2014	43.99	44.35	43.78	43.96
12/29/2014	43.7	44.32	43.53	44.08
12/30/2014	44.04	44.35	43.81	43.83
12/31/2014	43.97	44.16	43.47	43.47

Menu

Create your free account now!

SNPS: Synopsys, Inc. Historical Data

2014 Historical Chart

Average

Low

High