SNPS: Synopsys, Inc. Historical Data

2016 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 52.6625

CLOSE 52.713

Low

LOW 39.26

High

HIGH 62

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	45.11	45.11	44	44.92
01/05/2016	45.15	45.9989	44.55	44.97
01/06/2016	44.37	44.86	43.955	44.31
01/07/2016	43.5	43.99	43.09	43.28
01/08/2016	43.46	43.65	42.275	42.35
01/11/2016	42.63	42.72	41.82	42.09
01/12/2016	42.44	43.02	41.56	42.02
01/13/2016	42.11	42.17	40.36	40.53
01/14/2016	40.83	41.615	40.2	41.25
01/15/2016	40.12	40.97	39.92	40.96
01/19/2016	41.26	41.36	40.29	40.69
01/20/2016	39.98	41.37	39.66	40.94
01/21/2016	40.96	41.23	39.26	40.69
01/22/2016	41.14	41.74	40.88	41.7
01/25/2016	41.55	41.958	41	41.12
01/26/2016	41.33	41.97	41.12	41.78
01/27/2016	41.55	42.04	41.35	41.51
01/28/2016	41.76	41.9	41.27	41.61
01/29/2016	41.87	42.9	41.86	42.9
02/01/2016	42.62	42.84	42.25	42.58
02/02/2016	42.23	43.415	41.205	42.25
02/03/2016	42.55	42.94	41.91	42.53
02/04/2016	42.75	43.34	42.53	42.86
02/05/2016	42.65	42.65	41.27	41.66
02/08/2016	41.14	41.6	40.36	41.32
02/09/2016	40.76	41.6	40.5	40.96
02/10/2016	41.32	42.04	41.29	41.37
02/11/2016	40.77	41.75	40.77	41.34
02/12/2016	42.19	42.3	40.42	41.92
02/16/2016	42.43	43.17	42.255	42.96
02/17/2016	43.04	43.84	42.79	43.61
02/18/2016	46.05	46.4	43.93	44
02/19/2016	43.94	44.65	43.46	44.48
02/22/2016	44.93	45.215	44.42	44.72
02/23/2016	44.69	45.25	43.72	44.1
02/24/2016	43.63	44.29	43.17	44.22
02/25/2016	44.22	44.75	44.01	44.55
02/26/2016	44.76	45.385	44.71	45.2
02/29/2016	45.16	45.34	44.74	44.75
03/01/2016	44.7	45.89	44.5501	45.88
03/02/2016	45.67	45.98	44.9901	45.89
03/03/2016	45.66	45.89	45.3701	45.87
03/04/2016	45.88	46.67	45.53	46.22
03/07/2016	45.95	46.36	45.43	46.13
03/08/2016	45.79	46.06	45.365	45.63
03/09/2016	45.85	46.02	45.49	45.78
03/10/2016	45.86	46.17	45.06	45.52
03/11/2016	45.87	46.26	45.72	46.2
03/14/2016	46	46.34	45.97	46.21
03/15/2016	45.92	46.48	45.9	46.41
03/16/2016	46.17	46.92	46.17	46.79
03/17/2016	46.83	47.44	45.96	47.15
03/18/2016	47.02	47.82	46.16	47.78
03/21/2016	47.58	47.81	47.48	47.6
03/22/2016	47.44	48.14	47.26	47.94
03/23/2016	47.85	47.88	47.49	47.57
03/24/2016	47.26	47.91	47.105	47.87
03/28/2016	47.8	47.93	47.31	47.68
03/29/2016	47.62	48.34	47.1701	48.27
03/30/2016	48.44	48.6	47.92	48.13
03/31/2016	48.2	48.58	47.97	48.44
04/01/2016	48.24	49.3	48	49.28
04/04/2016	49.28	49.37	48.8	48.93
04/05/2016	48.5	48.89	48.03	48.42
04/06/2016	48.41	48.7	47.97	48.57
04/07/2016	48.23	48.46	47.86	48.14
04/08/2016	48.52	48.825	48.04	48.24
04/11/2016	48.39	48.69	47.77	47.87
04/12/2016	47.95	48.435	47.35	47.82
04/13/2016	48.08	48.37	47.83	48.25
04/14/2016	48.22	48.46	48.05	48.1
04/15/2016	47.92	48.497	47.92	48.38
04/18/2016	48.22	48.99	47.85	48.86
04/19/2016	49	49.24	48.76	49.24
04/20/2016	49.03	49.35	48.51	48.58
04/21/2016	48.77	49.31	48.54	49.11
04/22/2016	48.89	49.28	48.58	49.05
04/25/2016	49.04	49.19	48.66	48.84
04/26/2016	48.82	49.125	48.265	48.49
04/27/2016	48.5	48.81	48.27	48.61
04/28/2016	48.39	48.92	48.055	48.26
04/29/2016	48.08	48.14	47.21	47.52
05/02/2016	47.52	48.81	47.52	48.68
05/03/2016	48.28	48.6	47.95	48.31
05/04/2016	48.2	48.2	47.7001	47.81
05/05/2016	47.92	48.19	47.37	47.45
05/06/2016	47.23	47.98	46.6796	47.86
05/09/2016	47.75	48.4	47.73	47.99
05/10/2016	48.24	48.67	47.89	48.67
05/11/2016	48.45	48.685	48.16	48.2
05/12/2016	48.5	48.55	48.02	48.47
05/13/2016	48.27	48.6	47.84	47.91
05/16/2016	48.16	48.97	48.1	48.61
05/17/2016	48.37	48.6	47.69	47.78
05/18/2016	47.57	48.67	47.47	48.36
05/19/2016	49.19	49.43	47.87	48.74
05/20/2016	49.08	50.05	48.99	49.92
05/23/2016	49.82	50.02	49.69	49.8
05/24/2016	50.06	51.52	49.3411	51.18
05/25/2016	51.19	51.67	51.19	51.27
05/26/2016	51.16	51.68	51.04	51.34
05/27/2016	51.26	51.78	50.86	51.75
05/31/2016	51.76	51.99	51.52	51.67
06/01/2016	51.38	52	51.34	51.98
06/02/2016	51.67	52.42	51.67	52.4
06/03/2016	52.2	52.35	51.7608	52.03
06/06/2016	52.4	52.88	52.23	52.47
06/07/2016	52.37	52.99	52.37	52.76
06/08/2016	52.8	53.46	52.7	53.44
06/09/2016	53.32	53.33	53.04	53.08
06/10/2016	52.59	52.93	52.39	52.5
06/13/2016	52.15	52.76	52.04	52.14
06/14/2016	52.13	52.35	51.93	52.17
06/15/2016	52.33	52.7001	52.16	52.53
06/16/2016	51.65	52.61	51.14	52.52
06/17/2016	52.41	52.5	51.96	52.46
06/20/2016	52.81	53.48	52.57	53.12
06/21/2016	53.16	53.44	52.765	53.09
06/22/2016	53.24	53.56	53.09	53.14
06/23/2016	53.43	53.95	53.26	53.93
06/24/2016	52.02	52.91	51.68	52.08
06/27/2016	51.74	51.92	50.97	51.33
06/28/2016	51.62	52.15	51.36	52.11
06/29/2016	52.67	53.035	52.49	53
06/30/2016	53.24	54.1	53.03	54.08
07/01/2016	53.9	54.46	53.3186	53.77
07/05/2016	53.35	53.78	53.29	53.56
07/06/2016	53.19	53.76	53.02	53.74
07/07/2016	53.67	53.87	53.38	53.82
07/08/2016	54	54.59	53.7	54.25
07/11/2016	54.59	54.9	54.41	54.67
07/12/2016	54.99	55.04	54.82	54.91
07/13/2016	54.86	55.15	54.85	54.87
07/14/2016	55.14	55.21	54.78	54.79
07/15/2016	54.83	54.9	54.38	54.42
07/18/2016	54.3	54.75	54.165	54.31
07/19/2016	54.35	54.86	54.09	54.58
07/20/2016	55	55	54.6	54.88
07/21/2016	54.75	54.83	54.28	54.45
07/22/2016	54.56	54.92	54.17	54.81
07/25/2016	54.9	55	54.54	54.62
07/26/2016	54.49	54.61	53.98	54.17
07/27/2016	54.48	54.63	53.87	54.03
07/28/2016	54.02	54.48	53.8	54.31
07/29/2016	54.36	54.435	53.86	54.16
08/01/2016	54.32	54.56	53.53	54.55
08/02/2016	54.63	54.69	53.94	54.13
08/03/2016	54.17	54.46	53.925	54.36
08/04/2016	54.55	54.735	54.27	54.68
08/05/2016	55	55.17	54.69	55.16
08/08/2016	55.16	55.319	54.97	55.13
08/09/2016	55.26	55.68	55.21	55.49
08/10/2016	55.43	55.785	55.035	55.75
08/11/2016	55.87	55.94	55.59	55.88
08/12/2016	55.87	55.95	55.6	55.74
08/15/2016	55.85	56.29	55.44	56.06
08/16/2016	56	56.2	55.7571	55.86
08/17/2016	55.87	56.06	55.53	55.89
08/18/2016	57.75	58.684	57.15	58.5
08/19/2016	58.5	58.67	57.98	58.59
08/22/2016	58.36	58.87	58.2	58.52
08/23/2016	58.61	59.04	58.52	58.93
08/24/2016	58.81	59.03	58.12	58.61
08/25/2016	58.59	58.825	58.3	58.74
08/26/2016	58.85	59.29	58.25	59.14
08/29/2016	59.09	59.52	59.09	59.29
08/30/2016	59.45	59.59	59.03	59.08
08/31/2016	59.1	59.43	58.72	59.29
09/01/2016	58.96	59.41	58.66	59.14
09/02/2016	59.33	59.8	59.15	59.67
09/06/2016	59.5	59.815	59.23	59.8
09/07/2016	59.79	60	59.73	59.93
09/08/2016	59.88	59.98	59.385	59.71
09/09/2016	59.38	59.46	58.32	58.32
09/12/2016	57.98	59.13	57.63	59.09
09/13/2016	58.53	58.66	57.86	57.93
09/14/2016	58.14	58.25	57.62	57.72
09/15/2016	57.7	58.6	57.43	58.4
09/16/2016	58.34	58.34	57.84	58
09/19/2016	58.09	58.68	57.72	58.53
09/20/2016	58.91	58.95	58.33	58.34
09/21/2016	58.51	59	58.42	58.98
09/22/2016	59.08	59.8	58.87	59.66
09/23/2016	59.28	59.67	59.28	59.38
09/26/2016	58.99	59.37	58.94	59.18
09/27/2016	59.08	59.72	58.8401	59.62
09/28/2016	59.77	59.935	59.35	59.91
09/29/2016	59.73	59.94	59.05	59.08
09/30/2016	59.35	59.61	58.92	59.35
10/03/2016	59.3	59.51	58.88	58.91
10/04/2016	58.9	59.18	58.52	58.79
10/05/2016	59.08	60.02	59.06	59.65
10/06/2016	59.56	59.98	59.33	59.83
10/07/2016	59.8	59.88	59.15	59.26
10/10/2016	59.7	61.36	58.2	60.56
10/11/2016	60.32	60.55	59.33	59.57
10/12/2016	59.53	59.94	59.37	59.76
10/13/2016	59.52	59.82	58.68	59.48
10/14/2016	59.85	60.58	59.74	59.75
10/17/2016	59.76	60.2	59.63	59.75
10/18/2016	60.43	60.43	59.55	59.62
10/19/2016	60.03	60.035	59.66	59.76
10/20/2016	59.57	59.815	58.93	59.19
10/21/2016	59.08	59.39	58.75	59.13
10/24/2016	59.37	59.95	59.2602	59.45
10/25/2016	59.3	59.39	58.32	58.61
10/26/2016	58.56	59.01	58.25	58.56
10/27/2016	58.79	59	58.15	58.33
10/28/2016	58.25	58.8307	58.23	58.37
10/31/2016	58.58	59.44	58.51	59.31
11/01/2016	59.25	59.25	58.08	58.3
11/02/2016	58.09	58.54	57.64	57.93
11/03/2016	57.9	58.39	57.59	57.735
11/04/2016	57.72	58.47	57.55	57.65
11/07/2016	58.66	59.41	58.49	59.03
11/08/2016	58.75	59.83	58.59	59.22
11/09/2016	58.18	59.15	57.62	59.02
11/10/2016	59.37	59.6499	58.26	58.63
11/11/2016	58.67	59.9	58.57	59.63
11/14/2016	61.9	62	59.76	59.82
11/15/2016	60.14	60.33	59.78	60.07
11/16/2016	59.75	60.82	59.75	60.77
11/17/2016	60.68	61.69	60.2703	61.49
11/18/2016	61.71	61.86	61.08	61.11
11/21/2016	61.28	61.6	61	61.31
11/22/2016	61.58	61.58	61.07	61.3
11/23/2016	61.05	61.265	60.84	61.08
11/25/2016	61.1	61.69	61.1	61.56
11/28/2016	61.33	61.58	61.11	61.3
11/29/2016	61.17	61.47	61	61.17
11/30/2016	61.11	61.2	60.48	60.48
12/01/2016	58.52	59.45	56.67	56.84
12/02/2016	56.09	57.41	56.03	57.11
12/05/2016	57.4	57.67	57.18	57.42
12/06/2016	57.98	58.68	57.88	58
12/07/2016	57.87	59.05	57.8	58.92
12/08/2016	59.03	59.54	58.82	59.31
12/09/2016	59.3	59.42	58.85	58.9
12/12/2016	58.6	59.94	58.575	59.92
12/13/2016	60.19	60.8	59.91	60.28
12/14/2016	60.35	60.72	59.72	59.96
12/15/2016	59.94	61.05	59.77	60.37
12/16/2016	60.41	60.77	59.83	60.11
12/19/2016	60.36	60.72	60.18	60.37
12/20/2016	60.5	60.71	60.13	60.42
12/21/2016	60.46	60.535	60.07	60.1
12/22/2016	60	60	59.04	59.41
12/23/2016	59.51	59.98	59.31	59.76
12/27/2016	59.73	60.17	59.4	59.85
12/28/2016	60.03	60.27	59.14	59.22
12/29/2016	59.36	59.6	59.17	59.42
12/30/2016	59.4	59.57	58.74	58.86

Menu

Create your free account now!

SNPS: Synopsys, Inc. Historical Data

2016 Historical Chart

Average

Low

High