SNPS: Synopsys, Inc. Historical Data

2017 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 76.1513

CLOSE 76.1811

Low

LOW 59.04

High

HIGH 94.8

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	59.27	59.7	59.04	59.37
01/04/2017	59.37	60.03	59.37	59.57
01/05/2017	59.61	60.18	59.52	59.79
01/06/2017	59.73	60.32	59.41	60
01/09/2017	59.82	60.37	59.6306	60.08
01/10/2017	60.34	60.94	60.12	60.69
01/11/2017	60.66	61.21	60.6	60.91
01/12/2017	60.61	60.93	59.85	60.88
01/13/2017	61.12	61.44	60.87	61.34
01/17/2017	61.05	61.24	60.44	60.74
01/18/2017	60.82	61	60.51	60.76
01/19/2017	60.77	61.39	60.67	60.91
01/20/2017	60.89	61.5	60.74	60.77
01/23/2017	60.58	60.91	60.41	60.83
01/24/2017	61.1	62.55	61.1	62.41
01/25/2017	62.58	62.84	62.4	62.68
01/26/2017	62.7	62.95	62.01	62.2
01/27/2017	62.17	62.51	62.15	62.5
01/30/2017	62.03	62.62	61.56	62.62
01/31/2017	62.72	62.92	62.12	62.89
02/01/2017	63.06	63.19	62.24	62.62
02/02/2017	62.7	64.22	62.7	64.18
02/03/2017	64.38	65.23	64.25	64.9
02/06/2017	64.94	65.39	64.5346	65.17
02/07/2017	65.3	65.57	65.05	65.2
02/08/2017	65.22	65.28	64.75	64.79
02/09/2017	65	65.61	64.8621	65.44
02/10/2017	65.58	65.62	65.075	65.29
02/13/2017	65.57	66.1899	65.36	65.98
02/14/2017	65.67	65.98	65.31	65.84
02/15/2017	65.64	66.47	65.56	66.26
02/16/2017	71.73	73.08	70.18	70.66
02/17/2017	70.03	70.8586	69.18	70.51
02/21/2017	70.05	71.04	68.79	70.98
02/22/2017	70.8	71.35	70.31	71.26
02/23/2017	71.49	71.72	70.75	71.22
02/24/2017	70.66	72.08	70.66	72.06
02/27/2017	71.82	72.63	71.82	72.26
02/28/2017	72	72.14	71.41	71.44
03/01/2017	71.44	72.37	71.42	72.24
03/02/2017	71.87	71.92	70.85	71.01
03/03/2017	70.84	71.27	70.5	71.03
03/06/2017	70.7	71.1075	70.6	70.75
03/07/2017	70.64	71.36	70.5	71.08
03/08/2017	70.94	71.72	70.925	71.35
03/09/2017	71.4	71.61	71.12	71.39
03/10/2017	71.64	71.89	71.3	71.83
03/13/2017	71.8	72.28	71.7038	72.09
03/14/2017	72.05	72.05	70.37	70.76
03/15/2017	71.08	71.08	69.42	70.25
03/16/2017	70.6	71.49	70.6	70.76
03/17/2017	71.51	71.56	70.99	71.14
03/20/2017	71.13	71.75	70.96	71.52
03/21/2017	71.52	72.14	70.42	70.61
03/22/2017	70.42	71.16	70.42	71.07
03/23/2017	71.26	71.65	71.04	71.22
03/24/2017	71.5	71.76	70.9	71.15
03/27/2017	70.77	71.61	70.371	71.36
03/28/2017	71.29	72.21	71.26	71.96
03/29/2017	71.71	72.35	71.71	72.25
03/30/2017	72.05	72.28	72.02	72.21
03/31/2017	72.06	72.42	71.93	72.13
04/03/2017	72.43	72.74	71.5705	72.2
04/04/2017	72.07	72.53	71.84	71.98
04/05/2017	71.93	72.37	71.34	71.45
04/06/2017	71.57	71.88	71.2	71.34
04/07/2017	71.25	71.55	71.13	71.46
04/10/2017	71.38	71.77	71.2	71.34
04/11/2017	71.25	71.44	70.97	71.44
04/12/2017	71.83	71.9	70.86	70.97
04/13/2017	70.93	71.45	70.625	70.93
04/17/2017	71.11	71.38	70.98	71.13
04/18/2017	70.9	71.84	70.85	71.76
04/19/2017	71.87	72.45	71.77	72.23
04/20/2017	72.37	72.68	72.22	72.56
04/21/2017	72.51	72.69	72.3	72.6
04/24/2017	73.24	74.22	73.15	73.85
04/25/2017	73.97	74.16	73.28	73.34
04/26/2017	73.53	73.53	73.09	73.25
04/27/2017	73.35	74.04	73.35	73.66
04/28/2017	73.69	73.77	73.34	73.7
05/01/2017	73.87	74.06	73.55	73.94
05/02/2017	74	74.1692	73.61	73.75
05/03/2017	73.6	73.92	73.46	73.82
05/04/2017	74.09	74.28	73.79	74
05/05/2017	74.03	74.3	73.88	74.28
05/08/2017	74.2	74.3	73.485	73.8
05/09/2017	73.94	74.4077	73.92	74.12
05/10/2017	74.22	74.56	73.98	74.54
05/11/2017	74.31	74.63	74.1	74.49
05/12/2017	74.48	74.76	74.3	74.42
05/15/2017	74.52	75.09	74.5	74.96
05/16/2017	75.08	75.19	74.7	75.12
05/17/2017	74.7	74.8389	73.39	73.395
05/18/2017	75	75.34	70.87	70.93
05/19/2017	71	71.49	70.55	70.99
05/22/2017	71.07	72.32	71.01	72.25
05/23/2017	72.48	73.11	72.04	72.6
05/24/2017	72.96	73.22	72.36	73.03
05/25/2017	73.13	73.71	72.91	73.53
05/26/2017	73.85	74.71	73.62	74.37
05/30/2017	74.31	74.74	74	74.7
05/31/2017	74.78	75	74.495	74.87
06/01/2017	75.03	75.41	74.53	74.93
06/02/2017	75.13	75.99	74.99	75.82
06/05/2017	75.61	76.25	75.61	75.76
06/06/2017	75.71	76.43	75.41	75.81
06/07/2017	76.23	76.33	75.58	76.07
06/08/2017	76.12	76.45	75.72	76.12
06/09/2017	75.95	76.57	74.43	74.93
06/12/2017	74.39	74.76	73.05	73.89
06/13/2017	74.12	74.67	73.95	74.66
06/14/2017	74.95	74.96	73.71	74.34
06/15/2017	74.11	74.11	73.13	74.02
06/16/2017	73.77	74.325	73.58	73.78
06/19/2017	73.73	75.175	73.72	74.71
06/20/2017	74.45	75.27	74.45	74.61
06/21/2017	74.95	74.98	74.14	74.65
06/22/2017	74.75	74.92	74.04	74.59
06/23/2017	74.59	74.87	74.31	74.36
06/26/2017	74.36	74.935	74.26	74.52
06/27/2017	74.39	74.815	73.61	73.65
06/28/2017	73.98	74.46	73.65	74.26
06/29/2017	74.04	74.25	72.4	72.97
06/30/2017	73.02	73.35	72.755	72.93
07/03/2017	73.37	73.44	72.08	72.12
07/05/2017	72.43	72.99	72.0501	72.74
07/06/2017	72.48	72.655	71.94	72.53
07/07/2017	72.67	73.53	72.26	73.15
07/10/2017	73.05	73.841	73.04	73.5
07/11/2017	73.51	73.89	73.0358	73.54
07/12/2017	74	75.25	73.4257	75.16
07/13/2017	75.16	75.43	74.71	74.89
07/14/2017	75.04	75.41	74.67	75.27
07/17/2017	75.3	75.83	75.02	75.64
07/18/2017	75.49	75.69	75.16	75.66
07/19/2017	75.85	76.51	75.74	76.41
07/20/2017	76.48	76.56	75.49	75.82
07/21/2017	75.59	76.18	75.59	75.91
07/24/2017	75.95	76.36	75.81	76.34
07/25/2017	76.3	76.97	76.185	76.4
07/26/2017	76.57	77.25	76.47	76.69
07/27/2017	76.85	77.29	75.61	76.36
07/28/2017	76.23	76.68	75.98	76.43
07/31/2017	76.6	76.89	76.08	76.57
08/01/2017	76.9	76.9	76.37	76.77
08/02/2017	76.96	76.96	75.63	76.04
08/03/2017	76.11	76.28	75.53	76.1
08/04/2017	76.06	76.64	75.82	76.61
08/07/2017	76.69	77.22	76.48	77.15
08/08/2017	77.13	77.55	76.75	76.82
08/09/2017	76.45	77.05	76.2288	76.85
08/10/2017	76.56	76.6952	75.59	75.65
08/11/2017	76	76.5	75.63	76.27
08/14/2017	76.86	77.495	76.83	77.28
08/15/2017	77.49	78.97	76.95	78.23
08/16/2017	78.31	79.45	78.06	79.09
08/17/2017	76.72	79.66	76.6125	76.76
08/18/2017	76.83	78.005	76.71	77.22
08/21/2017	77.32	78.015	77.16	77.95
08/22/2017	78.22	78.94	77.89	78.84
08/23/2017	78.57	78.94	78.51	78.53
08/24/2017	78.68	78.78	77.91	78.55
08/25/2017	78.75	79.36	78.43	78.49
08/28/2017	78.83	79.03	78.47	78.79
08/29/2017	78.14	78.9889	78	78.8
08/30/2017	78.71	79.86	78.67	79.6
08/31/2017	79.75	80.45	79.57	80.42
09/01/2017	80.05	80.7	80.05	80.41
09/05/2017	79.92	80.38	79.28	80.01
09/06/2017	80.07	80.1901	79.52	80
09/07/2017	80.12	80.55	79.78	79.79
09/08/2017	79.78	79.96	79.33	79.54
09/11/2017	79.93	80.49	79.34	79.6
09/12/2017	79.62	79.685	78.66	79.57
09/13/2017	79.37	79.37	78.88	79.1
09/14/2017	79.01	80.46	78.73	80.21
09/15/2017	80.13	80.48	79.52	79.8
09/18/2017	79.94	80.59	79.88	80.43
09/19/2017	80.6	81.57	80.47	81.15
09/20/2017	81	81.23	80.1	80.7
09/21/2017	80.73	80.8	79.76	80.06
09/22/2017	79.72	80.65	79.72	80.36
09/25/2017	80.19	80.27	79.04	79.42
09/26/2017	79.71	80.02	79	79.15
09/27/2017	79.5	80.13	79.39	79.83
09/28/2017	79.63	79.99	79.1501	79.88
09/29/2017	79.94	80.55	79.69	80.53
10/02/2017	80.67	81.54	80.67	81.18
10/03/2017	81.27	81.53	81.04	81.27
10/04/2017	81.13	81.93	80.94	81.89
10/05/2017	82	82.16	81.52	82.07
10/06/2017	82.03	82.545	81.52	82.48
10/09/2017	82.48	82.84	82.401	82.71
10/10/2017	82.57	82.74	82.18	82.68
10/11/2017	82.66	83.41	82.65	82.86
10/12/2017	83.1	84.93	83	84.74
10/13/2017	84.96	85	84.3	84.61
10/16/2017	84.6	84.995	84.05	84.07
10/17/2017	83.77	84	83.47	83.72
10/18/2017	83.7	83.725	82.72	83.18
10/19/2017	82.69	83.39	82.44	83.38
10/20/2017	83.72	84.55	83.64	84.32
10/23/2017	84.53	84.98	84.18	84.28
10/24/2017	84.31	84.95	83.92	84.77
10/25/2017	85.45	86.81	85.22	85.69
10/26/2017	85.99	87	85.74	86.81
10/27/2017	87.12	87.47	86.13	87.19
10/30/2017	86.87	87.18	86.05	86.26
10/31/2017	86.58	86.69	86.14	86.52
11/01/2017	87.07	87.21	85.71	86.12
11/02/2017	86.16	87.01	86.05	86.95
11/03/2017	86.76	87.52	86.56	86.92
11/06/2017	86.96	87.47	86.02	87.22
11/07/2017	87.4	87.91	86.75	86.91
11/08/2017	86.89	87.24	86.8	87.07
11/09/2017	86.48	86.955	85.68	86.9
11/10/2017	86.41	87.34	86.28	87.28
11/13/2017	87.08	87.94	87.05	87.82
11/14/2017	87.54	88.08	87.27	87.76
11/15/2017	87.36	88.08	87.08	87.63
11/16/2017	88.06	89.23	87.912	89.04
11/17/2017	88.89	89.4	88.35	88.36
11/20/2017	88.51	89.03	88.42	88.9
11/21/2017	89.28	89.81	89.05	89.38
11/22/2017	89.29	89.56	88.88	89.34
11/24/2017	89.55	90.33	89.46	90.15
11/27/2017	90.08	90.08	89.08	89.23
11/28/2017	89.84	90.31	89.3	89.8
11/29/2017	89.7	89.74	86.4701	86.77
11/30/2017	94.7	94.8	90.36	90.38
12/01/2017	90.42	91.19	88.29	90.32
12/04/2017	90.62	91.4453	87.71	87.72
12/05/2017	87.46	89.01	87.01	87.34
12/06/2017	87.27	88.79	86.77	88.65
12/07/2017	89.05	90.54	88.55	90.33
12/08/2017	90.67	91.32	90.32	90.51
12/11/2017	90.42	91	89.43	89.56
12/12/2017	87.44	88.53	86.7792	87.58
12/13/2017	88.05	89.2	87.88	88.25
12/14/2017	88.5	89.03	87.53	87.98
12/15/2017	88.24	88.84	87.51	87.86
12/18/2017	88.7	89.54	87.7183	87.92
12/19/2017	87.87	88.55	87.41	88.37
12/20/2017	88.46	88.46	86.94	87.1
12/21/2017	87.58	87.81	86.23	86.48
12/22/2017	86.4	86.4	85.34	85.82
12/26/2017	85.65	85.91	85.225	85.35
12/27/2017	85.5	86.23	85.05	85.71
12/28/2017	86	86.04	85.17	85.65
12/29/2017	85.57	86.16	85.22	85.24

Menu

Create your free account now!

SNPS: Synopsys, Inc. Historical Data

2017 Historical Chart

Average

Low

High