SNPS: Synopsys, Inc. Historical Data

2015 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 47.7283

CLOSE 47.759

Low

LOW 41.6

High

HIGH 52.78

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	43.73	43.89	42.745	43.1
01/05/2015	42.76	43.19	42.26	42.54
01/06/2015	42.71	42.85	41.77	42.16
01/07/2015	42.52	42.53	41.97	42.21
01/08/2015	42.53	43.08	42.36	42.86
01/09/2015	42.93	43.23	42.74	42.93
01/12/2015	42.57	42.93	42.44	42.5
01/13/2015	42.53	43.63	41.94	42.4
01/14/2015	41.97	42.422	41.7676	42.23
01/15/2015	42.26	42.73	41.64	41.73
01/16/2015	41.65	42.49	41.6	42.41
01/20/2015	42.62	42.73	41.635	42.17
01/21/2015	42.25	42.515	41.7501	42.43
01/22/2015	42.66	43.25	42.23	43.17
01/23/2015	43.2	43.855	42.9	43.52
01/26/2015	43.54	44.04	43.24	44.02
01/27/2015	43.35	43.88	43.19	43.69
01/28/2015	44.14	44.19	43.31	43.36
01/29/2015	43.47	43.765	43.07	43.74
01/30/2015	43.51	43.88	42.94	42.99
02/02/2015	43.02	43.43	42.2	43.19
02/03/2015	43.29	44.27	43.29	44.22
02/04/2015	43.91	44.43	43.84	44.17
02/05/2015	44.43	44.48	43.96	44.105
02/06/2015	44.12	44.42	43.815	43.87
02/09/2015	43.63	44.07	43.59	43.7
02/10/2015	44.09	44.19	43.64	44.13
02/11/2015	44.07	44.45	44.02	44.4
02/12/2015	44.5	45.05	44.41	44.87
02/13/2015	44.84	45.05	44.7	44.9
02/17/2015	44.9	44.98	44.48	44.74
02/18/2015	44.6	45.17	44.43	45.16
02/19/2015	46.06	46.93	45.72	46.53
02/20/2015	46.39	47.16	46.16	46.95
02/23/2015	46.9	46.999	46.67	46.815
02/24/2015	46.85	47.19	46.56	47.06
02/25/2015	47.28	47.37	46.78	47.19
02/26/2015	47.14	47.22	46.69	46.72
02/27/2015	46.58	46.78	46.3	46.41
03/02/2015	46.24	46.93	46.2101	46.92
03/03/2015	46.7	46.83	46.41	46.49
03/04/2015	46.37	46.505	46.1	46.25
03/05/2015	46.25	46.5	45.98	46.31
03/06/2015	46.06	46.278	45.77	45.94
03/09/2015	45.92	46.12	45.83	45.96
03/10/2015	45.59	45.67	45.06	45.09
03/11/2015	45.16	45.45	45	45.34
03/12/2015	45.26	45.71	45.04	45.63
03/13/2015	45.51	45.84	45.22	45.71
03/16/2015	45.78	46.46	45.78	46.37
03/17/2015	46.16	46.35	45.86	46.06
03/18/2015	46.05	46.85	46	46.52
03/19/2015	46.51	46.95	46.51	46.77
03/20/2015	46.99	47.24	46.79	47.13
03/23/2015	47.13	47.145	46.71	46.72
03/24/2015	46.65	46.93	46.37	46.44
03/25/2015	46.64	46.75	45.68	45.69
03/26/2015	45.45	45.9	45.36	45.61
03/27/2015	45.56	45.9	45.31	45.79
03/30/2015	46	46.595	45.94	46.42
03/31/2015	46.34	46.42	46.1	46.32
04/01/2015	46.3	46.41	45.81	46.32
04/02/2015	46.36	46.56	46.14	46.46
04/06/2015	46.1	46.88	46.1	46.87
04/07/2015	46.87	47.35	46.8201	47.01
04/08/2015	47	47.65	47	47.58
04/09/2015	47.44	47.72	47.26	47.65
04/10/2015	47.65	48.02	47.64	47.8
04/13/2015	47.68	48.05	47.45	47.47
04/14/2015	47.39	47.54	47.0282	47.41
04/15/2015	47.54	47.78	47.34	47.41
04/16/2015	47.32	47.58	47.23	47.35
04/17/2015	47.1	47.13	46.42	46.48
04/20/2015	46.68	47.13	46.68	47
04/21/2015	47.31	47.49	47.03	47.29
04/22/2015	47.3	47.58	47.02	47.54
04/23/2015	47.52	48.11	47.52	47.96
04/24/2015	48	48.03	47.6	47.61
04/27/2015	47.67	47.87	47.2	47.3
04/28/2015	47.26	47.92	47.03	47.61
04/29/2015	47.47	47.74	47.17	47.5
04/30/2015	47.26	47.54	46.74	46.88
05/01/2015	47.09	47.3	46.81	47.09
05/04/2015	47.1	47.58	46.98	47.23
05/05/2015	46.97	47.07	46.55	46.62
05/06/2015	46.9	46.92	46.44	46.82
05/07/2015	46.74	47.14	46.64	47.12
05/08/2015	47.64	48.09	47.2	47.98
05/11/2015	47.83	48.37	47.5	48.24
05/12/2015	48.17	48.2	47.66	47.88
05/13/2015	48.12	48.51	48.02	48.23
05/14/2015	48.42	48.84	48.3	48.72
05/15/2015	48.68	48.83	48.4	48.61
05/18/2015	48.44	49	48.35	48.96
05/19/2015	48.93	49.13	48.84	49
05/20/2015	49	49.53	48.92	49.24
05/21/2015	48.24	49.94	47.84	49.8
05/22/2015	49.51	49.64	49.11	49.35
05/26/2015	49.35	49.41	48.55	48.84
05/27/2015	49.15	50.1	48.89	50
05/28/2015	49.86	50.2	49.67	49.83
05/29/2015	49.9	50.2	49.7	49.89
06/01/2015	50.15	50.28	49.54	49.92
06/02/2015	49.66	50.28	49.66	50.16
06/03/2015	50.22	50.77	50.03	50.73
06/04/2015	50.7	50.7	50.18	50.32
06/05/2015	50.34	50.75	49.9	50.74
06/08/2015	50.8	50.81	49.76	49.88
06/09/2015	49.79	49.85	49.31	49.48
06/10/2015	49.72	50.35	49.55	50.21
06/11/2015	50.43	50.58	50.22	50.57
06/12/2015	50.29	50.5	50.17	50.27
06/15/2015	50.06	50.3	49.45	49.74
06/16/2015	49.05	50.2	49.05	50.01
06/17/2015	49.75	50.37	49.75	50.07
06/18/2015	50.03	50.73	50.01	50.32
06/19/2015	50.43	50.54	50.085	50.15
06/22/2015	50.39	50.61	50.23	50.6
06/23/2015	50.8	50.8	50.21	50.39
06/24/2015	50.46	50.46	49.81	50.25
06/25/2015	50.36	50.495	50.12	50.46
06/26/2015	50.48	50.66	50.09	50.24
06/29/2015	50.14	50.18	49.72	49.9
06/30/2015	51	51	49.75	50.65
07/01/2015	50.83	50.96	50.11	50.24
07/02/2015	50.24	50.4	49.565	49.92
07/06/2015	49.57	50.19	49.55	49.67
07/07/2015	49.58	49.74	48.85	49.72
07/08/2015	49.45	49.775	49.35	49.69
07/09/2015	50.09	50.72	49.53	50.32
07/10/2015	50.67	50.68	50.09	50.38
07/13/2015	50.66	50.87	50.48	50.71
07/14/2015	50.88	51.14	50.805	51.07
07/15/2015	51.26	51.29	50.91	51.15
07/16/2015	51.19	51.35	50.75	50.79
07/17/2015	50.85	50.8694	50.43	50.67
07/20/2015	50.71	50.921	50.53	50.86
07/21/2015	51.03	51.05	50.26	50.28
07/22/2015	50.09	50.73	49.946	50.6
07/23/2015	50.6	50.89	50.29	50.43
07/24/2015	50.52	50.71	49.8	50.06
07/27/2015	49.66	49.75	49.13	49.23
07/28/2015	49.49	50.28	49.3	50.24
07/29/2015	50.14	50.73	49.9	50.68
07/30/2015	50.6	51.01	49.91	50.9
07/31/2015	51.01	51.1	50.49	50.84
08/03/2015	50.72	50.72	50.16	50.58
08/04/2015	50.65	51.01	50.43	50.97
08/05/2015	51.1	51.745	50.96	51.6
08/06/2015	51.68	51.8	50.85	51.07
08/07/2015	51.01	51.2	50.55	51.18
08/10/2015	51.32	51.8	51.02	51.75
08/11/2015	51.2	51.71	50.99	51.14
08/12/2015	50.92	51.29	50.24	51.24
08/13/2015	51.27	51.65	51.14	51.39
08/14/2015	51.15	51.64	51.05	51.64
08/17/2015	51.46	52.15	51.15	52.13
08/18/2015	52.44	52.5	51.87	51.98
08/19/2015	51.79	52.65	51.43	52.3
08/20/2015	51.8	52.03	48.35	48.6
08/21/2015	48.12	48.43	47.48	47.52
08/24/2015	45.37	47.15	43.46	45.7
08/25/2015	46.86	47.2414	44.92	44.98
08/26/2015	46	46.91	45.28	46.71
08/27/2015	47	47.48	45.98	46.94
08/28/2015	47.01	47.5	46.8	47.1
08/31/2015	47.13	47.51	46.91	46.93
09/01/2015	45.86	46.407	45.45	45.64
09/02/2015	46.25	46.73	45.38	46.31
09/03/2015	46.73	47.59	46.18	47.14
09/04/2015	46.49	46.97	46.36	46.6
09/08/2015	47.39	48.09	46.55	48.05
09/09/2015	48.07	48.2	46.02	47.22
09/10/2015	47.03	48.06	47.015	47.6
09/11/2015	47.32	48.03	47.32	47.88
09/14/2015	48.11	48.11	47.625	47.68
09/15/2015	47.68	48.15	47.68	48.05
09/16/2015	48.2	48.395	47.88	48.13
09/17/2015	48.03	48.41	47.71	47.89
09/18/2015	47.2	47.88	47.2	47.33
09/21/2015	47.39	48.05	47.32	47.72
09/22/2015	47.12	47.57	47.02	47.51
09/23/2015	47.52	47.7599	47.23	47.57
09/24/2015	47.31	47.44	46.74	47.03
09/25/2015	47.51	47.59	46.55	46.8
09/28/2015	46.59	46.98	46.072	46.25
09/29/2015	46.41	46.75	45.58	45.96
09/30/2015	46.39	46.74	45.8475	46.18
10/01/2015	46.17	46.47	45.81	46.4
10/02/2015	45.93	46.93	45.55	46.92
10/05/2015	47.18	47.63	47.15	47.55
10/06/2015	47.63	47.83	47.24	47.55
10/07/2015	47.64	47.9	47.25	47.68
10/08/2015	47.4	47.97	47.19	47.8
10/09/2015	47.85	48.23	47.415	48.04
10/12/2015	47.83	48.27	47.68	48.1
10/13/2015	47.93	48.1699	47.14	47.6
10/14/2015	47.52	47.9	47.47	47.56
10/15/2015	47.58	48.05	46.01	48.03
10/16/2015	48.11	48.44	47.92	48.43
10/19/2015	48.35	48.73	47.54	48.4
10/20/2015	48.51	48.66	48.06	48.18
10/21/2015	48.31	48.39	47.61	47.665
10/22/2015	48.3	49.64	47.88	49.48
10/23/2015	49.87	49.94	49.39	49.72
10/26/2015	49.72	50	49.55	49.89
10/27/2015	49.71	50.44	49.22	49.37
10/28/2015	49.86	50.59	48.71	50.58
10/29/2015	50.23	50.45	49.87	50.01
10/30/2015	49.98	50.13	49.87	49.98
11/02/2015	50.09	50.62	49.48	50.42
11/03/2015	50.25	50.75	50.05	50.52
11/04/2015	50.68	51.06	50.59	51.04
11/05/2015	50.88	51.1	50.54	50.84
11/06/2015	50.83	51.54	50.62	51.53
11/09/2015	51.37	51.4499	50.82	51.19
11/10/2015	50.88	51.44	50.84	51.4
11/11/2015	51.45	51.9	51.13	51.49
11/12/2015	51.12	51.66	51.05	51.12
11/13/2015	50.94	51.22	50.19	50.56
11/16/2015	50.48	51.15	50.48	51.07
11/17/2015	51.2	52.06	51.09	51.63
11/18/2015	51.54	52.125	51	52.11
11/19/2015	52.19	52.78	50.96	52.52
11/20/2015	51.28	51.28	47.73	48.23
11/23/2015	48.12	49.64	48.07	49.5
11/24/2015	49.25	49.78	49.09	49.52
11/25/2015	49.52	49.9	49.48	49.79
11/27/2015	49.96	50.53	49.73	50.47
11/30/2015	50.94	50.94	49.98	50.08
12/01/2015	50.48	50.86	49.95	50.49
12/02/2015	50.79	50.86	49.96	50.03
12/03/2015	46.76	48.69	46.27	46.57
12/04/2015	46.5	47.48	46.32	47.37
12/07/2015	47.49	47.54	46.11	46.25
12/08/2015	46	46.44	45.67	46.08
12/09/2015	46.12	46.78	45.25	45.38
12/10/2015	45.34	45.77	45.1	45.5
12/11/2015	45.25	45.82	44.85	44.97
12/14/2015	44.91	45.48	44.7	45.43
12/15/2015	45.61	45.89	45.22	45.23
12/16/2015	45.41	45.96	45.125	45.72
12/17/2015	45.71	45.92	45.21	45.22
12/18/2015	45.3	45.5	44.74	44.77
12/21/2015	45.07	45.32	44.39	44.73
12/22/2015	44.85	45.45	44.62	45.34
12/23/2015	45.51	45.98	45.25	45.88
12/24/2015	45.73	45.99	45.63	45.77
12/28/2015	45.55	46.19	45.55	46.16
12/29/2015	46.37	46.995	46.072	46.45
12/30/2015	46.28	46.635	46.11	46.14
12/31/2015	46.07	46.52	45.61	45.61

Menu

Create your free account now!

SNPS: Synopsys, Inc. Historical Data

2015 Historical Chart

Average

Low

High