SNPS: Synopsys, Inc. Historical Data

2018 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 89.8669

CLOSE 89.7977

Low

LOW 79.14

High

HIGH 103.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	85.9	86.13	85.08	86.03
01/03/2018	85.94	87.25	85.74	87.06
01/04/2018	87.25	88.7	87.05	87.89
01/05/2018	88.28	89.4	87.9	88.93
01/08/2018	88.74	89.92	88.56	89.76
01/09/2018	89.91	90.47	89.36	89.69
01/10/2018	89.28	89.6	88.84	89.34
01/11/2018	89.41	90.41	89.06	89.71
01/12/2018	89.89	90.6	89.55	90.37
01/16/2018	90.4	91.29	89.03	89.27
01/17/2018	89.94	91.29	89.82	90.98
01/18/2018	90.75	92.02	90.75	91.47
01/19/2018	91.88	92.69	91.365	92.61
01/22/2018	92.47	93.49	92.04	92.96
01/23/2018	93.02	93.46	92.5	93.38
01/24/2018	93.83	94.14	92.72	92.84
01/25/2018	93.16	93.69	91.71	91.91
01/26/2018	92.43	93.08	92.16	92.96
01/29/2018	92.42	92.985	91.2	91.28
01/30/2018	91.23	91.92	90.99	91.32
01/31/2018	91.51	92.91	91.275	92.61
02/01/2018	91.89	92.94	90.89	91.38
02/02/2018	90.83	91.57	90.14	90.16
02/05/2018	89.92	91.37	87.62	87.62
02/06/2018	86.6	87.92	83.83	87.45
02/07/2018	86.89	87.68	85.82	85.85
02/08/2018	85.85	86.25	82.56	82.62
02/09/2018	83.32	85.16	82.1	84.34
02/12/2018	84.66	85.79	84.38	85.33
02/13/2018	84.76	85.77	84.47	85.5
02/14/2018	84.77	86.68	84.56	86.62
02/15/2018	86.96	89.13	86.39	88.93
02/16/2018	88.86	89.76	88.771	89.07
02/20/2018	88.84	89.99	88.59	89.76
02/21/2018	89.9	90.39	88.42	88.46
02/22/2018	91.15	92.88	84.35	84.38
02/23/2018	85.2	85.58	84.22	85.24
02/26/2018	85.79	86.225	84.89	85.47
02/27/2018	85.9	86.37	84.87	84.94
02/28/2018	85.27	86.14	84.67	84.67
03/01/2018	84.67	85.19	83.62	84.53
03/02/2018	83.52	85.95	83.09	85.77
03/05/2018	85.44	86.39	84.5	86.06
03/06/2018	86.21	86.8	86.03	86.26
03/07/2018	86	86.82	85.78	86.74
03/08/2018	87	88.75	86.79	88.64
03/09/2018	89	89.86	88.14	89.73
03/12/2018	89.9	89.98	89.06	89.09
03/13/2018	89.58	90.1	88.17	88.48
03/14/2018	88.92	89.09	87.29	87.82
03/15/2018	88.04	88.59	87.415	87.83
03/16/2018	88.11	88.44	87.49	88.13
03/19/2018	87.72	87.91	85.76	86.61
03/20/2018	86.71	87.25	86.52	86.71
03/21/2018	86.6	87.51	86.16	86.59
03/22/2018	85.72	86.39	84.74	84.8
03/23/2018	84.74	85	82.34	82.36
03/26/2018	83.43	84.32	82.66	84.22
03/27/2018	84.69	85.41	82.5	82.89
03/28/2018	82.81	84.01	82.15	82.3
03/29/2018	82.7	84.49	82.46	83.24
04/02/2018	83.01	83.4	80.13	80.77
04/03/2018	81.04	81.86	80.51	81.64
04/04/2018	80.67	82.94	80.26	82.74
04/05/2018	83.4	83.78	82.81	82.96
04/06/2018	82.55	83.03	80.91	81.39
04/09/2018	81.76	83.41	81.6284	81.75
04/10/2018	82.53	83.26	81.96	82.63
04/11/2018	82.22	83.9	82.15	83.16
04/12/2018	83.28	84.93	82.5828	84.48
04/13/2018	84.84	84.94	83.55	83.82
04/16/2018	84.06	84.56	83.37	84.48
04/17/2018	85	86.27	84.42	86.2
04/18/2018	86	86.05	85.34	85.69
04/19/2018	85.42	85.745	83.82	84.14
04/20/2018	84	84.1684	82.64	83.01
04/23/2018	83.32	83.88	82.555	82.6
04/24/2018	83.48	85.12	83.02	84.04
04/25/2018	83.94	85.27	82.38	83.74
04/26/2018	84.08	85.62	83.67	85.41
04/27/2018	85.47	85.78	84.69	85.19
04/30/2018	85.5	85.9	85.2443	85.51
05/01/2018	85.4	86.15	85.17	86.07
05/02/2018	85.84	86.49	85.4	86.01
05/03/2018	85.87	86.53	85.14	86.49
05/04/2018	86.13	88.03	85.55	87.72
05/07/2018	88.1	89.31	88.02	89
05/08/2018	88.89	89.62	88.3911	89.05
05/09/2018	89.26	90.975	88.96	90.83
05/10/2018	91.03	91.39	90.71	91.19
05/11/2018	91.05	91.64	90.66	91.02
05/14/2018	91.15	91.4	89.78	89.89
05/15/2018	89.18	89.435	88.45	88.66
05/16/2018	88.71	89.17	88.17	88.95
05/17/2018	88.76	89.35	88.3144	88.9
05/18/2018	88.89	89.5	88.67	89.25
05/21/2018	89.58	89.96	89.04	89.43
05/22/2018	89.62	90.1599	89.14	89.27
05/23/2018	88.75	90.34	88.21	90.33
05/24/2018	88.1	90.33	86.51	88.56
05/25/2018	88.81	88.81	87.69	88.32
05/29/2018	87.98	88.24	87.26	87.78
05/30/2018	88.11	88.49	87.49	87.5
05/31/2018	88.07	88.86	87.61	88.07
06/01/2018	88.49	89.54	88	89.46
06/04/2018	89.38	89.95	88.77	89.68
06/05/2018	90	90.43	89.67	90.3
06/06/2018	90.97	91.53	90.65	91.43
06/07/2018	91.31	91.67	89.47	90.12
06/08/2018	89.93	90.54	89.5	90.51
06/11/2018	90.5	90.66	90.12	90.59
06/12/2018	90.65	91.05	90.29	90.79
06/13/2018	90.79	91.39	90.32	90.47
06/14/2018	90.86	91.36	90.34	90.87
06/15/2018	90.9	90.92	89.83	90.57
06/18/2018	89.56	90.57	89.1874	90.48
06/19/2018	89.6	89.93	88.945	89.2
06/20/2018	89.7	90.99	89.38	90.31
06/21/2018	90.29	90.72	89.15	89.23
06/22/2018	89.52	89.7	88.05	88.12
06/25/2018	87.69	88.09	85.97	86.52
06/26/2018	86.67	87.25	86.31	86.41
06/27/2018	86.6	87.44	84.45	84.57
06/28/2018	84.48	85.26	84.01	84.99
06/29/2018	85.27	86.13	85.157	85.57
07/02/2018	85.13	86.46	84.75	86.4
07/03/2018	86.89	87.085	85.87	86.27
07/05/2018	86.86	87.41	86.4	87.17
07/06/2018	87.14	88.27	87.13	88.18
07/09/2018	88.52	88.75	87.75	88.49
07/10/2018	88.82	89.05	88.26	88.99
07/11/2018	88.23	89.29	88.23	89.19
07/12/2018	89.68	91.56	89.17	91.48
07/13/2018	91.22	91.67	91.09	91.41
07/16/2018	91.58	91.79	91.21	91.49
07/17/2018	91	92.449	90.785	92.11
07/18/2018	92.11	92.62	91.6	91.94
07/19/2018	91.75	92.34	91.55	91.77
07/20/2018	91.73	92.5	91.6	91.69
07/23/2018	91.69	92	91.22	91.84
07/24/2018	92.25	92.68	91.675	91.97
07/25/2018	91.84	93.17	91.84	93.16
07/26/2018	93.1	93.58	92.83	93.15
07/27/2018	93.37	93.66	91.91	92.58
07/30/2018	92.39	92.75	89.27	89.33
07/31/2018	89.61	90.04	88.48	89.43
08/01/2018	89.23	90.44	89.23	89.75
08/02/2018	89.02	90.7	89.02	90.66
08/03/2018	90.9	91.23	90.3	91.14
08/06/2018	91.04	92.38	90.7	92.33
08/07/2018	92.42	92.89	91.98	92.65
08/08/2018	92.67	92.99	92.17	92.88
08/09/2018	93.1	93.74	92.96	93.42
08/10/2018	92.77	93.87	92.77	93.53
08/13/2018	93.65	94.105	92.39	92.87
08/14/2018	92.9	93.47	92.65	93.2
08/15/2018	92.59	93.1	91.63	92.64
08/16/2018	93.31	93.54	92.7	93.42
08/17/2018	93.05	93.5	92.535	93.34
08/20/2018	93.7	93.98	92.97	93.55
08/21/2018	93.63	94.22	93.63	93.92
08/22/2018	93.76	94.8	93.76	94.67
08/23/2018	98.57	101.76	96.57	100.69
08/24/2018	101.1	102.41	100.69	102.13
08/27/2018	102.5	102.91	102.02	102.13
08/28/2018	102.03	102.66	101.36	101.86
08/29/2018	102.03	102.83	101.58	102.17
08/30/2018	101.88	102.29	101.65	102.03
08/31/2018	101.94	102.66	101.88	102.14
09/04/2018	101.54	102.14	101.19	101.82
09/05/2018	101.32	101.76	99.8684	100.67
09/06/2018	100.71	101.95	100.54	101.78
09/07/2018	101.28	102.23	101	102.05
09/10/2018	102.5	103	102.19	102.59
09/11/2018	102.61	102.88	102.11	102.44
09/12/2018	101.325	102.5	101.325	102.09
09/13/2018	102.54	103	102.21	102.81
09/14/2018	103	103.4	102.2562	102.72
09/17/2018	102.5	102.5	99.92	100.07
09/18/2018	100.16	100.95	99.56	99.6
09/19/2018	99.93	99.93	98.16	98.94
09/20/2018	99.86	100.01	99.2692	99.78
09/21/2018	100.2	100.5	99.02	99.22
09/24/2018	98.6	99.63	98.01	99.42
09/25/2018	99.32	99.95	98.7	98.84
09/26/2018	98.72	99.39	97.9	98
09/27/2018	98.03	99.14	97.98	98.65
09/28/2018	98.64	98.94	98.12	98.61
10/01/2018	99.16	99.305	97.68	97.87
10/02/2018	97.85	98.56	96.65	96.97
10/03/2018	97.29	97.74	96.75	97.33
10/04/2018	97.13	97.87	93.9	94.63
10/05/2018	94.63	95.22	92.65	93.2
10/08/2018	92.97	93.47	89.48	91.29
10/09/2018	91.09	92.1594	90.45	90.85
10/10/2018	90.4	90.73	86.765	86.81
10/11/2018	86.7	88.46	85.57	85.75
10/12/2018	87.11	88.41	86.12	88.12
10/15/2018	87.67	87.8	86.41	86.88
10/16/2018	87.85	89.44	87.52	89.24
10/17/2018	89.47	89.72	88.44	89.57
10/18/2018	89.23	89.29	88.27	88.57
10/19/2018	89.11	89.88	87.82	88.1
10/22/2018	88.46	89.42	87.83	88.83
10/23/2018	88.73	92.72	88.27	92.39
10/24/2018	91.71	92.39	87.7	87.76
10/25/2018	88.56	90.26	87.69	89.64
10/26/2018	87.3	89.07	86.42	87.51
10/29/2018	88.9	89.77	85	86.9
10/30/2018	87.17	88.1899	86.53	87.81
10/31/2018	88.64	90.33	88.39	89.53
11/01/2018	89.55	90.29	88.08	90.14
11/02/2018	90.36	90.83	88.685	89.56
11/05/2018	89.79	90.12	88.5203	90
11/06/2018	89.84	90.5	88.66	90.27
11/07/2018	91.22	93.44	91.13	93.22
11/08/2018	92.96	94.35	92.8	94.34
11/09/2018	93.86	94.44	92.5	93.35
11/12/2018	93.09	93.09	89.53	89.74
11/13/2018	90.07	91.03	89.37	89.9
11/14/2018	90.69	91.172	89.395	89.58
11/15/2018	88.535	91.9	88.535	91.56
11/16/2018	90.63	90.89	89.77	90.14
11/19/2018	90.22	90.22	85.44	85.71
11/20/2018	84.94	86.01	82.76	85.17
11/21/2018	86.39	87.615	84.66	86.66
11/23/2018	85.77	86.23	84.9	85.59
11/26/2018	86.67	88.42	85.84	88.3
11/27/2018	88.09	88.87	86.33	86.96
11/28/2018	87.33	90.45	86.7	90.45
11/29/2018	89.77	90.5	88.58	89.52
11/30/2018	89.85	91.96	89.235	91.94
12/03/2018	92.96	93.85	91.79	92.9
12/04/2018	92.27	92.84	89.1	89.45
12/06/2018	91.06	93.15	86.99	91.19
12/07/2018	90.37	90.4841	87.1	87.82
12/10/2018	87.66	89.73	87.1	89.34
12/11/2018	90.6	90.97	88.69	89.07
12/12/2018	90.93	91.255	89.72	89.76
12/13/2018	90.39	90.59	88.5625	89.29
12/14/2018	88.27	89.2	87.25	87.65
12/17/2018	87.66	87.85	85.18	85.63
12/18/2018	86.32	87.23	84.97	85.66
12/19/2018	85.36	86.5	83.18	84.12
12/20/2018	84.17	85.07	82.5	83.7
12/21/2018	83.92	85	80.79	80.8
12/24/2018	80.47	81.38	79.14	79.24
12/26/2018	79.8	82.84	79.4	82.79
12/27/2018	81.56	83.68	80.72	83.24
12/28/2018	84.04	84.65	82.44	83.64
12/31/2018	84.01	84.47	83.43	84.24

Menu

Create your free account now!

SNPS: Synopsys, Inc. Historical Data

2018 Historical Chart

Average

Low

High