SNPS
Synopsys, Inc.
20:00:01
455.51 $
0.0000 (%0.00)
Previous Close: 461.74
Day Low₺452.325
Day High₺466.059
SNPS: Synopsys, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 123.1617
CLOSE 123.2365
Low
LOW 81.03
High
HIGH 146.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 82.37 | 84.73 | 82.31 | 84.05 |
| 01/03/2019 | 82.94 | 83.26 | 81.03 | 81.11 |
| 01/04/2019 | 82.32 | 84.71 | 81.97 | 83.9 |
| 01/07/2019 | 83.88 | 86.17 | 83.59 | 85.76 |
| 01/08/2019 | 86.79 | 87.34 | 85.65 | 86.1 |
| 01/09/2019 | 86.21 | 87.7 | 86.21 | 86.96 |
| 01/10/2019 | 86.54 | 88.08 | 86.22 | 87.82 |
| 01/11/2019 | 87.28 | 87.99 | 86.76 | 87.71 |
| 01/14/2019 | 87.15 | 87.84 | 86.53 | 87.41 |
| 01/15/2019 | 87.66 | 88.54 | 87.55 | 88.47 |
| 01/16/2019 | 88.22 | 89.33 | 88.22 | 88.95 |
| 01/17/2019 | 88.31 | 89.71 | 88.3 | 89.14 |
| 01/18/2019 | 90.05 | 91.8424 | 89.35 | 91.49 |
| 01/22/2019 | 90.76 | 91.39 | 89.39 | 89.79 |
| 01/23/2019 | 89.95 | 91.22 | 89.38 | 89.98 |
| 01/24/2019 | 90.02 | 91.49 | 90 | 91.42 |
| 01/25/2019 | 92.44 | 93.8372 | 92.12 | 93.55 |
| 01/28/2019 | 92.39 | 92.39 | 90.89 | 91.65 |
| 01/29/2019 | 91.45 | 91.53 | 89.77 | 90.34 |
| 01/30/2019 | 90.69 | 92.5 | 90.26 | 92.43 |
| 01/31/2019 | 92.47 | 93.81 | 92.17 | 93.35 |
| 02/01/2019 | 93.51 | 94.88 | 92.9 | 94.79 |
| 02/04/2019 | 95 | 97.59 | 94.87 | 97.56 |
| 02/05/2019 | 97.9 | 98.81 | 97.71 | 98.71 |
| 02/06/2019 | 98.75 | 99.82 | 98.25 | 99.74 |
| 02/07/2019 | 98.7 | 99.1 | 97.7606 | 98.45 |
| 02/08/2019 | 97.78 | 99.5 | 97.48 | 99.42 |
| 02/11/2019 | 99.68 | 99.86 | 98.72 | 98.87 |
| 02/12/2019 | 99.71 | 101.71 | 99.1 | 101.59 |
| 02/13/2019 | 102 | 102.28 | 100.6 | 100.66 |
| 02/14/2019 | 100.28 | 101.33 | 100.28 | 100.61 |
| 02/15/2019 | 101.57 | 101.74 | 100.82 | 101.65 |
| 02/19/2019 | 101.24 | 101.9 | 100.63 | 101.86 |
| 02/20/2019 | 102.36 | 103.73 | 102.36 | 102.98 |
| 02/21/2019 | 104.06 | 104.2 | 98.64 | 101.47 |
| 02/22/2019 | 101.71 | 102.83 | 101.03 | 102.3 |
| 02/25/2019 | 103 | 103.68 | 102.67 | 102.89 |
| 02/26/2019 | 102.43 | 103.14 | 102.01 | 102.57 |
| 02/27/2019 | 102.14 | 102.7 | 101.47 | 102.63 |
| 02/28/2019 | 102.57 | 103.07 | 101.65 | 101.68 |
| 03/01/2019 | 102.17 | 103.39 | 101.85 | 103.19 |
| 03/04/2019 | 103.32 | 103.94 | 101.32 | 103 |
| 03/05/2019 | 102.95 | 103.52 | 102.58 | 103.38 |
| 03/06/2019 | 103.38 | 104.18 | 102.81 | 103.68 |
| 03/07/2019 | 103.54 | 103.8 | 102.55 | 103.26 |
| 03/08/2019 | 100.65 | 103.3 | 100.65 | 103.2 |
| 03/11/2019 | 103.52 | 105.5 | 103.52 | 105.41 |
| 03/12/2019 | 105.82 | 107.26 | 105.79 | 106.9 |
| 03/13/2019 | 107.35 | 108.33 | 107.35 | 107.63 |
| 03/14/2019 | 107.5 | 108.23 | 107.11 | 108 |
| 03/15/2019 | 108.05 | 110.15 | 108 | 109.17 |
| 03/18/2019 | 109.03 | 109.69 | 108.74 | 109.31 |
| 03/19/2019 | 109.97 | 110.14 | 108.741 | 109.19 |
| 03/20/2019 | 109.17 | 110.01 | 108.34 | 109.27 |
| 03/21/2019 | 109.13 | 112.93 | 109.045 | 112.91 |
| 03/22/2019 | 112.4 | 112.5 | 110.29 | 110.31 |
| 03/25/2019 | 109.94 | 111.38 | 109.11 | 111.36 |
| 03/26/2019 | 112.36 | 113.07 | 111.84 | 112.4 |
| 03/27/2019 | 112.52 | 113 | 110.9 | 112.49 |
| 03/28/2019 | 112.74 | 114.08 | 112.2383 | 113.93 |
| 03/29/2019 | 114.71 | 115.2058 | 114 | 115.15 |
| 04/01/2019 | 116.49 | 117.78 | 115.84 | 117.57 |
| 04/02/2019 | 117.57 | 117.66 | 115.74 | 117.51 |
| 04/03/2019 | 118.45 | 119.23 | 116.94 | 117.42 |
| 04/04/2019 | 117.49 | 117.77 | 114.48 | 115.26 |
| 04/05/2019 | 115.88 | 116.74 | 115.02 | 116.59 |
| 04/08/2019 | 116.22 | 116.67 | 114.83 | 116.43 |
| 04/09/2019 | 116.12 | 117.01 | 116.06 | 116.69 |
| 04/10/2019 | 116.8 | 117.73 | 116.6901 | 117.28 |
| 04/11/2019 | 117.58 | 118.27 | 116.86 | 117.76 |
| 04/12/2019 | 118.69 | 119.21 | 117.39 | 118.19 |
| 04/15/2019 | 118.31 | 118.94 | 117.03 | 117.57 |
| 04/16/2019 | 118.08 | 118.51 | 116.12 | 116.73 |
| 04/17/2019 | 117.45 | 117.57 | 115.97 | 116.04 |
| 04/18/2019 | 116.55 | 116.55 | 113.81 | 115.98 |
| 04/22/2019 | 115.7 | 117.46 | 115.01 | 116.99 |
| 04/23/2019 | 118.42 | 120.745 | 118.03 | 119.89 |
| 04/24/2019 | 120.25 | 121.37 | 119.78 | 119.87 |
| 04/25/2019 | 119.95 | 120.43 | 118.41 | 119.7 |
| 04/26/2019 | 119.61 | 120.12 | 118.19 | 120.12 |
| 04/29/2019 | 120.18 | 120.98 | 119.84 | 119.86 |
| 04/30/2019 | 119.88 | 121.18 | 119.66 | 121.08 |
| 05/01/2019 | 121.32 | 121.45 | 120.05 | 120.09 |
| 05/02/2019 | 120 | 121 | 119.19 | 120.7 |
| 05/03/2019 | 120.5 | 122.36 | 120.5 | 121.65 |
| 05/06/2019 | 119.18 | 121.83 | 118.37 | 121.53 |
| 05/07/2019 | 120.27 | 120.89 | 118.59 | 119.57 |
| 05/08/2019 | 119.32 | 120.15 | 118.3 | 119.36 |
| 05/09/2019 | 117.73 | 119.25 | 116.89 | 118.9 |
| 05/10/2019 | 118.18 | 120.26 | 116.61 | 119.82 |
| 05/13/2019 | 117.06 | 118.47 | 115.66 | 115.9 |
| 05/14/2019 | 116.49 | 118.38 | 116.37 | 117.74 |
| 05/15/2019 | 117.51 | 120.33 | 117.17 | 120.23 |
| 05/16/2019 | 120.53 | 124.12 | 120.53 | 123.17 |
| 05/17/2019 | 123.5 | 123.8 | 121.1 | 121.39 |
| 05/20/2019 | 121.51 | 121.51 | 113.94 | 115.01 |
| 05/21/2019 | 116.39 | 117.13 | 115.05 | 115.78 |
| 05/22/2019 | 114.85 | 115.42 | 113.95 | 115.09 |
| 05/23/2019 | 116.4 | 119.87 | 115.51 | 117.01 |
| 05/24/2019 | 117.36 | 118.47 | 116.4 | 116.71 |
| 05/28/2019 | 117.1 | 119.38 | 117.1 | 117.88 |
| 05/29/2019 | 116.91 | 117.57 | 115.84 | 116.22 |
| 05/30/2019 | 116.61 | 117.99 | 116.605 | 117.04 |
| 05/31/2019 | 115.72 | 117.1962 | 115.5526 | 116.44 |
| 06/03/2019 | 116.55 | 117.03 | 112.75 | 113.41 |
| 06/04/2019 | 114.04 | 118.12 | 113.52 | 118.05 |
| 06/05/2019 | 119.35 | 120.99 | 119.01 | 120.98 |
| 06/06/2019 | 121.6 | 122.23 | 120.35 | 122.12 |
| 06/07/2019 | 122.9 | 124.13 | 122.47 | 123.9 |
| 06/10/2019 | 124.86 | 126.87 | 124.52 | 126.22 |
| 06/11/2019 | 127.45 | 127.91 | 124.59 | 126.14 |
| 06/12/2019 | 125.88 | 127.43 | 125.44 | 126.74 |
| 06/13/2019 | 127.22 | 127.39 | 125.5 | 125.98 |
| 06/14/2019 | 126.07 | 126.145 | 123.4 | 124.8 |
| 06/17/2019 | 124.82 | 125.79 | 124.18 | 124.52 |
| 06/18/2019 | 126.11 | 126.51 | 125.41 | 125.86 |
| 06/19/2019 | 126.39 | 128 | 126 | 127.65 |
| 06/20/2019 | 128.58 | 130.64 | 128.3448 | 130.01 |
| 06/21/2019 | 130.4 | 130.51 | 128.75 | 128.84 |
| 06/24/2019 | 129.21 | 129.56 | 127.88 | 128.11 |
| 06/25/2019 | 128.36 | 128.36 | 124.56 | 124.64 |
| 06/26/2019 | 125.97 | 126.77 | 123.58 | 123.98 |
| 06/27/2019 | 124.03 | 125.86 | 124.03 | 125.62 |
| 06/28/2019 | 126.44 | 128.84 | 125.67 | 128.69 |
| 07/01/2019 | 131.4 | 132.09 | 130.14 | 131.43 |
| 07/02/2019 | 131.99 | 133.5 | 131.6763 | 133.46 |
| 07/03/2019 | 133.07 | 135.25 | 133.07 | 134.89 |
| 07/05/2019 | 133.78 | 135.54 | 132.37 | 135.4 |
| 07/08/2019 | 134.66 | 135.68 | 134.445 | 135.6 |
| 07/09/2019 | 134.91 | 135.97 | 134.555 | 135.86 |
| 07/10/2019 | 136.35 | 137.88 | 136.11 | 137.57 |
| 07/11/2019 | 137.64 | 137.85 | 136.33 | 136.44 |
| 07/12/2019 | 137.61 | 137.73 | 135.58 | 137.41 |
| 07/15/2019 | 137.64 | 137.69 | 135.81 | 137.46 |
| 07/16/2019 | 137.44 | 137.52 | 135.78 | 135.91 |
| 07/17/2019 | 136.53 | 137.1 | 135.67 | 135.75 |
| 07/18/2019 | 135.27 | 136.52 | 134.66 | 136.04 |
| 07/19/2019 | 136.69 | 136.86 | 134.86 | 134.99 |
| 07/22/2019 | 135.58 | 136.41 | 135.07 | 135.42 |
| 07/23/2019 | 135.15 | 136.29 | 134.19 | 136.16 |
| 07/24/2019 | 135.98 | 137.78 | 135.05 | 137.62 |
| 07/25/2019 | 136.93 | 138.25 | 136.43 | 137.5 |
| 07/26/2019 | 138.28 | 138.72 | 137.02 | 137.09 |
| 07/29/2019 | 137.39 | 137.39 | 133.85 | 136.21 |
| 07/30/2019 | 135.13 | 136.36 | 134.85 | 135.37 |
| 07/31/2019 | 135.65 | 135.65 | 131.07 | 132.76 |
| 08/01/2019 | 133.35 | 135.67 | 131.78 | 132.52 |
| 08/02/2019 | 132.07 | 132.07 | 128.06 | 129.35 |
| 08/05/2019 | 126.25 | 126.75 | 123.85 | 124.77 |
| 08/06/2019 | 125.87 | 127.1974 | 125.04 | 126.23 |
| 08/07/2019 | 126.71 | 127.575 | 124.1 | 127.04 |
| 08/08/2019 | 127.81 | 132.36 | 127.81 | 131.97 |
| 08/09/2019 | 131.05 | 131.71 | 129.31 | 131 |
| 08/12/2019 | 129.88 | 130.5 | 127.32 | 128.16 |
| 08/13/2019 | 127.97 | 132.86 | 127 | 132.12 |
| 08/14/2019 | 129.18 | 129.81 | 125.99 | 126.71 |
| 08/15/2019 | 127.42 | 128.04 | 126.18 | 127.29 |
| 08/16/2019 | 128.94 | 130 | 128.35 | 128.98 |
| 08/19/2019 | 130.58 | 131.37 | 128.68 | 129.94 |
| 08/20/2019 | 129.81 | 130.98 | 128.62 | 129.96 |
| 08/21/2019 | 131.32 | 132.43 | 130.5737 | 131.84 |
| 08/22/2019 | 135 | 142 | 134.25 | 139 |
| 08/23/2019 | 137.47 | 140.82 | 134.51 | 135.05 |
| 08/26/2019 | 136.63 | 136.96 | 134.85 | 136.62 |
| 08/27/2019 | 137.29 | 137.8 | 135.7 | 136.69 |
| 08/28/2019 | 136.21 | 137.22 | 134.79 | 136.75 |
| 08/29/2019 | 138.5 | 142.37 | 138.5 | 141.31 |
| 08/30/2019 | 142.28 | 142.94 | 140.69 | 141.81 |
| 09/03/2019 | 140.08 | 141.29 | 138.47 | 139.27 |
| 09/04/2019 | 141.17 | 143 | 140.4866 | 141.52 |
| 09/05/2019 | 143.4 | 146.27 | 143.23 | 145.95 |
| 09/06/2019 | 146 | 146.66 | 145.32 | 145.51 |
| 09/09/2019 | 146.2 | 146.5 | 140.6273 | 141.26 |
| 09/10/2019 | 140.54 | 140.54 | 134.39 | 135.25 |
| 09/11/2019 | 134.82 | 136.77 | 133.75 | 134.64 |
| 09/12/2019 | 135.13 | 138.62 | 135.13 | 137.39 |
| 09/13/2019 | 137.32 | 138.08 | 134.13 | 134.64 |
| 09/16/2019 | 133.62 | 134.15 | 132.53 | 133.24 |
| 09/17/2019 | 133.05 | 136.88 | 132.51 | 136.7 |
| 09/18/2019 | 136.66 | 137.07 | 133.64 | 136.5 |
| 09/19/2019 | 136.67 | 138.73 | 136.46 | 137.13 |
| 09/20/2019 | 137.11 | 137.9899 | 135.63 | 135.72 |
| 09/23/2019 | 134.92 | 137.41 | 133.1175 | 137.11 |
| 09/24/2019 | 137.99 | 139.37 | 135.15 | 136.48 |
| 09/25/2019 | 136.06 | 139.68 | 134.55 | 139.39 |
| 09/26/2019 | 139.46 | 141.45 | 139.03 | 140.74 |
| 09/27/2019 | 141 | 141.15 | 134.4422 | 136.21 |
| 09/30/2019 | 136.54 | 138.27 | 136.11 | 137.25 |
| 10/01/2019 | 137.53 | 138.23 | 135.5101 | 135.99 |
| 10/02/2019 | 134.9 | 135.35 | 131.59 | 133.31 |
| 10/03/2019 | 133.71 | 136.07 | 131.5753 | 136.03 |
| 10/04/2019 | 136.51 | 139.2 | 136.28 | 138.78 |
| 10/07/2019 | 139.96 | 139.96 | 137.7 | 137.89 |
| 10/08/2019 | 137 | 137.6 | 133.79 | 133.94 |
| 10/09/2019 | 135.09 | 136.615 | 134.97 | 135.79 |
| 10/10/2019 | 136.35 | 138.38 | 135.19 | 138.22 |
| 10/11/2019 | 139.49 | 141.06 | 138.51 | 138.61 |
| 10/14/2019 | 138.41 | 139.765 | 138.07 | 138.85 |
| 10/15/2019 | 139.21 | 141.9 | 139.1133 | 140.66 |
| 10/16/2019 | 139.87 | 140 | 136.63 | 138.74 |
| 10/17/2019 | 139.08 | 139.87 | 136.57 | 136.83 |
| 10/18/2019 | 136.83 | 137.52 | 133.49 | 134.95 |
| 10/21/2019 | 135.46 | 137.36 | 134.81 | 136.68 |
| 10/22/2019 | 138.18 | 138.25 | 131.6 | 132.12 |
| 10/23/2019 | 131.73 | 134.79 | 131.62 | 133.96 |
| 10/24/2019 | 134.45 | 137.84 | 133.72 | 137.72 |
| 10/25/2019 | 136.65 | 138.47 | 136.23 | 137.14 |
| 10/28/2019 | 138.48 | 138.685 | 136.94 | 137.29 |
| 10/29/2019 | 137.48 | 138.4125 | 136.6 | 136.68 |
| 10/30/2019 | 136.69 | 137.92 | 135.89 | 137.61 |
| 10/31/2019 | 137.66 | 137.835 | 135.13 | 135.75 |
| 11/01/2019 | 136.4 | 138.255 | 135.6846 | 136.1 |
| 11/04/2019 | 137.33 | 137.58 | 135.15 | 135.77 |
| 11/05/2019 | 135.81 | 136.41 | 133.84 | 135.63 |
| 11/06/2019 | 135.29 | 137.05 | 135 | 136.57 |
| 11/07/2019 | 137.06 | 138.08 | 134.89 | 135.23 |
| 11/08/2019 | 134.83 | 136.8379 | 134.22 | 136.21 |
| 11/11/2019 | 135.7 | 138.85 | 135.31 | 137.81 |
| 11/12/2019 | 137.63 | 140.29 | 137.59 | 138.89 |
| 11/13/2019 | 138.96 | 139.86 | 138.345 | 139.2 |
| 11/14/2019 | 138.75 | 138.81 | 137 | 138.13 |
| 11/15/2019 | 139.34 | 139.71 | 137.28 | 139.71 |
| 11/18/2019 | 139.25 | 139.87 | 138.493 | 139.23 |
| 11/19/2019 | 140 | 142.1 | 139.64 | 141.75 |
| 11/20/2019 | 141.47 | 141.78 | 139.43 | 140.84 |
| 11/21/2019 | 140.59 | 141.14 | 138.55 | 138.77 |
| 11/22/2019 | 139.13 | 139.2449 | 134.79 | 135.38 |
| 11/25/2019 | 135.95 | 138.44 | 135.81 | 138.19 |
| 11/26/2019 | 138.57 | 140.54 | 138.41 | 140.07 |
| 11/27/2019 | 140.36 | 141.77 | 139.63 | 141.77 |
| 11/29/2019 | 142.01 | 143 | 140.76 | 141.04 |
| 12/02/2019 | 141.79 | 144.24 | 135.14 | 135.49 |
| 12/03/2019 | 133.91 | 135.65 | 132.52 | 135.21 |
| 12/04/2019 | 136.4 | 137.2 | 135.32 | 136.01 |
| 12/05/2019 | 133.5 | 135.5 | 131.51 | 131.88 |
| 12/06/2019 | 132.13 | 134.88 | 132.13 | 134.21 |
| 12/09/2019 | 134.24 | 134.93 | 132.1 | 132.24 |
| 12/10/2019 | 132.58 | 133.29 | 131.27 | 131.61 |
| 12/11/2019 | 132.21 | 132.25 | 130.72 | 132.08 |
| 12/12/2019 | 134.26 | 136.33 | 132.09 | 135.88 |
| 12/13/2019 | 135.95 | 137.55 | 135.51 | 136.7 |
| 12/16/2019 | 137.63 | 138.86 | 136.6 | 136.6 |
| 12/17/2019 | 137.02 | 137.38 | 134.64 | 136.94 |
| 12/18/2019 | 137.55 | 139.24 | 137.55 | 138.1 |
| 12/19/2019 | 138.27 | 140.22 | 137.5 | 139.5 |
| 12/20/2019 | 141.01 | 141.01 | 138.98 | 139.88 |
| 12/23/2019 | 140 | 141.28 | 139.21 | 139.91 |
| 12/24/2019 | 139.69 | 140.26 | 137.5 | 138.21 |
| 12/26/2019 | 138.88 | 140.3 | 138.606 | 140.07 |
| 12/27/2019 | 140.42 | 140.795 | 139.23 | 140.62 |
| 12/30/2019 | 140.12 | 140.29 | 137.815 | 139.1 |
| 12/31/2019 | 138.81 | 140.235 | 138.45 | 139.2 |