Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Synopsys, Inc. logo
SNPS
Synopsys, Inc.
20:00:01
455.51 $
0.0000 (%0.00)
Previous Close: 461.74
Day Low₺452.325
Day High₺466.059
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SNPS: Synopsys, Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 185.4792
CLOSE 185.7953

Low

LOW 104.9

High

HIGH 261.1347
DATEOPENHIGHLOWCLOSE
01/02/2020140.31142.93139.84142.87
01/03/2020141.1142.09140.05141.76
01/06/2020140.52142.16139.7141.98
01/07/2020141.18143.48140.32142.96
01/08/2020143.2146.6142.5627145.86
01/09/2020147.04149.3146.52148.67
01/10/2020149.77150.53147.22148.46
01/13/2020148.96150.43148.65149.93
01/14/2020149.59149.59147.26148.19
01/15/2020148.78150.03147.46147.91
01/16/2020148.49149.75148.23149.69
01/17/2020150.31151.99149.1138151.86
01/21/2020151.1154.07151153.58
01/22/2020154.16155.7153.31153.41
01/23/2020153155.359152.11154.96
01/24/2020156.29156.97153.3154.05
01/27/2020150.74151.45149.27150.38
01/28/2020151.67152.71150.855152.05
01/29/2020153153.37150.34150.44
01/30/2020149.66150.87148.64150.82
01/31/2020150.22150.5147.14147.51
02/03/2020148.77150.85148.5150.26
02/04/2020152.58155.92152.02155.81
02/05/2020157.44158153.57154.21
02/06/2020154.8156.13154.2154.77
02/07/2020154.5155.18153.345154.28
02/10/2020153.64157.11153.56156.92
02/11/2020157.88159.53157.15158.22
02/12/2020158.2160.02156.95159.52
02/13/2020158.78161.93158.2758161.37
02/14/2020162.01164.1162.01163.35
02/18/2020164.01164.49162.38162.92
02/19/2020165.24166.87164.52164.99
02/20/2020159.06160.5151.05155.08
02/21/2020153.52154.24148.16149.33
02/24/2020144.97146.93141.3145.94
02/25/2020147.35148.03141.56142.16
02/26/2020142.96145.83141.1142.04
02/27/2020139.84141.765136.12136.83
02/28/2020131.51138.07131.51137.93
03/02/2020137.96141.73135.41141.63
03/03/2020141.22144.33138.19140.12
03/04/2020142.58146.96141.62146.82
03/05/2020142.91145.32141.31142.64
03/06/2020136.88139.76133.71137.72
03/09/2020128.11132.67126127.7
03/10/2020131.39135.29128.07135.19
03/11/2020131.55135.33128.82131.74
03/12/2020123.12129.04119.06119.15
03/13/2020124.91129.97116.465129.88
03/16/2020112.59125.38109.13112.75
03/17/2020115.02120.65111.1119.62
03/18/2020112.89115.68108.52114.23
03/19/2020113.85117.295108.79114.96
03/20/2020116.6119.56109.21110
03/23/2020110.35112.48104.9108.48
03/24/2020114.28121.47114.01120.63
03/25/2020119.99125.63117.9092121.32
03/26/2020122.24128.34121.56127.97
03/27/2020123.93128.35120.17124.38
03/30/2020125.7130.46124.425129.31
03/31/2020128.23131126.725128.79
04/01/2020122.88127.81122.5134125.96
04/02/2020124.68128.79124128.65
04/03/2020127.81128.64123.94124.55
04/06/2020130.36136.56129.11135.91
04/07/2020138.195140.77135.34135.51
04/08/2020138.6512139.63135.28138.85
04/09/2020139.68141.03136.1136.58
04/13/2020133.85140.52133.268140.13
04/14/2020142.2147.83142.0314147.43
04/15/2020145.17147.89144.28146.17
04/16/2020147.09152.05147.03151.83
04/17/2020155.53156.09153.07154.98
04/20/2020151.91154.67150.99151.01
04/21/2020149.43149.92142.86144.84
04/22/2020148.52151.32147.01150.72
04/23/2020149.74152.78149.36151.99
04/24/2020152.99153.435150.1489153.03
04/27/2020155.6048155.6048153.53154.14
04/28/2020155155.9151.45151.83
04/29/2020153.44158.14152.42158.01
04/30/2020157.58158.96156.64157.12
05/01/2020153.68155.49148.2149.64
05/04/2020148.9151.85147.98151.08
05/05/2020151.88155.16151.61154.24
05/06/2020155.01157.97154.59156.83
05/07/2020158160.065157.28158.94
05/08/2020160.42161.99158.685160.17
05/11/2020158.6285163.3028158.34161.58
05/12/2020162.68162.85158.51158.565
05/13/2020158.01160.89153.98156.2
05/14/2020155.17158153.67157.83
05/15/2020151.59159.58151.52158.73
05/18/2020159.95161.9158.6159.87
05/19/2020160.67164.34160.525162.02
05/20/2020164.26167.2164.2165.47
05/21/2020167169.44164.86168.49
05/22/2020169.68171.47167.06171.11
05/26/2020172.08172.7168.33168.53
05/27/2020169.31170.55163170.42
05/28/2020170.56178.33169.4366174.05
05/29/2020175.95181.97175.23180.91
06/01/2020180.91184.08180.1182.6
06/02/2020183.06183.73179.83183.02
06/03/2020184184.54181.88184.21
06/04/2020183.31184.485180.2182.45
06/05/2020182.09184.4141179.01182.97
06/08/2020180.71187.59179.81186.82
06/09/2020186.91192.38186.18189.62
06/10/2020191.05192187.31189.42
06/11/2020189.1189.1179.281179.52
06/12/2020183.35185.65176.52179.6
06/15/2020177.24184.38176.15184.05
06/16/2020186.77189.39184.22186.15
06/17/2020188190.5187.12188.97
06/18/2020188.73190.95188.13189.88
06/19/2020192.38193.36184.4184.45
06/22/2020185.69193.27184.52193.27
06/23/2020193.35197.6559192.27192.87
06/24/2020192.3193.87187.35189.2
06/25/2020191.4332191.4332185.6189.69
06/26/2020190.31192.08187.33190.42
06/29/2020190.63192.845186.32189.72
06/30/2020188.83195.98188.36195
07/01/2020194.74198.09193.195196.9
07/02/2020198.55199.579196.67197.58
07/06/2020199.63202.98198.775199.39
07/07/2020199.39201.96197.485197.63
07/08/2020199.13201.7699198.94201.48
07/09/2020203204.9200.79204.55
07/10/2020203.26204.46196.8198.01
07/13/2020200201.79193.62194.15
07/14/2020192.14195.64188.82195.28
07/15/2020195.51196.7192.34194.35
07/16/2020192.96193.94189.6258193.22
07/17/2020194.63197.11192.64196.28
07/20/2020196.02202.76196.02201.9
07/21/2020203.5203.82198.9199.69
07/22/2020201.22202.45198.39200.66
07/23/2020201.38204.22196.921197.8
07/24/2020195.82196.275190.92193.37
07/27/2020194.61198.09194.12197.09
07/28/2020196.65197.87194.365194.9
07/29/2020196199.85196198.42
07/30/2020195.43200.105193.9199.34
07/31/2020200.6200.6194.93199.22
08/03/2020200.74204.11200.02202.8
08/04/2020202202.8199.45201.85
08/05/2020202.44203.705200.755201.56
08/06/2020201.21202.58198.895202.26
08/07/2020201.35202.22196.14198.79
08/10/2020197.91198.19194.4195.64
08/11/2020195.87195.87190.5191.04
08/12/2020191.2195.07191.04194.34
08/13/2020195.15198.5194.14196.35
08/14/2020195.77198.28195.46196.16
08/17/2020197.94200.47197.25200.21
08/18/2020201.42201.61199.3069200.09
08/19/2020200.66201.8197.47198.22
08/20/2020206.5216.192202.1215.16
08/21/2020213.61214.45207.29213.1
08/24/2020214.9216.64210.56213.77
08/25/2020212.71216.21211.77216.17
08/26/2020216.89221.32216.665219.77
08/27/2020220.47221215.31217.17
08/28/2020217.16219.89216.79219.49
08/31/2020219.17222.03218.355221.3
09/01/2020221.18226.21220.24225.34
09/02/2020226.66230.12223.23229.36
09/03/2020226.75226.76212.76214.79
09/04/2020213.5215.2227202.85208.98
09/08/2020202.95206.13198.47198.99
09/09/2020203.23206.805199.16205.33
09/10/2020205.84209.11202.13203.28
09/11/2020205.55207.055198.5201200.24
09/14/2020202.24206.68201.8205.54
09/15/2020208.13211.83205.9815210.95
09/16/2020212.47213.1952206.715206.86
09/17/2020201.04203.805198.19201.86
09/18/2020202.04203.215194.2197.93
09/21/2020195.9202.18193.55201.98
09/22/2020203.41205.065198.91204.8
09/23/2020203.61203.83196.82197.86
09/24/2020196.46202.83196.46201.51
09/25/2020201.27209.27200.06208.5
09/28/2020210.51212.84209.26212.64
09/29/2020213.12215.4211.8212.32
09/30/2020211.21216.86210.8213.98
10/01/2020216.37219.69216.01217.09
10/02/2020212.86216.01210.331212.05
10/05/2020213.12216.66213216.64
10/06/2020215.6218.66213.08214.34
10/07/2020215.71220.39214.78219.53
10/08/2020221.43221.6218.45219.03
10/09/2020220.99224.5220.86222.82
10/12/2020225.65231.6223.58228.93
10/13/2020232.74232.74227.89228.18
10/14/2020229.15229.71224.2601226.81
10/15/2020224.24228.17222.24228.03
10/16/2020228.61231.0816226.34226.48
10/19/2020226.29230.12223.67224.37
10/20/2020225.95228.605223.56226.4
10/21/2020225.83229.94225.43227.45
10/22/2020228.41228.41222.215225.17
10/23/2020226.15226.87222.815226.74
10/26/2020223.9226.25217.85220.63
10/27/2020222.64225221.42222.91
10/28/2020220.07224.92216.1217.82
10/29/2020218.06221.935217.77219.46
10/30/2020217.1219.41212.21213.86
11/02/2020215.52218.48212.33215.78
11/03/2020218.93223.47217.38221.74
11/04/2020229.72234.97227.75233.31
11/05/2020239.53241.8199237.17240.56
11/06/2020240.88243.66237.75241.78
11/09/2020243.51246.69233.79233.79
11/10/2020229.67229.67218.58219.33
11/11/2020222.44227.78222.07224.9
11/12/2020227.66229.01222.81223.76
11/13/2020226.02227.5223.88226.23
11/16/2020224.58226.17220.6584222.34
11/17/2020221.82222.96219.04221.2
11/18/2020220.27221216.16218.19
11/19/2020218.12223.16216.295221.28
11/20/2020221.6224.25218.07218.51
11/23/2020218.88220.49213.25216
11/24/2020215.55217.16211.2215.49
11/25/2020216.98220.76216.4217.02
11/27/2020219.83225.79219.33225.42
11/30/2020225.72228.2222.79227.5
12/01/2020226.36231.12224.07230.02
12/02/2020228.35228.505223.92224.72
12/03/2020225.34237.92222234.47
12/04/2020235.28240.12234.57236.88
12/07/2020238.38241236.825239.17
12/08/2020241.3241.3236.64238.76
12/09/2020238.65238.65231.255232.77
12/10/2020231.62235.08229.21234.17
12/11/2020234.01236.58232.3236.39
12/14/2020236.91242.73235.88238.86
12/15/2020241.11243.14239.49242.74
12/16/2020244.38249.101243.51248.1
12/17/2020249.79253.1246.385250.29
12/18/2020250.83255.72248.2255
12/21/2020251.83255.8247254.24
12/22/2020255.08258.48254.51258.05
12/23/2020259.03260.26254.59254.7
12/24/2020255257.4768253.81256.28
12/28/2020261.1347261.1347254.4226256.16
12/29/2020257.77258.34252.78253.82
12/30/2020255.37258.34254.855256.91
12/31/2020257.95259.52256.5259.24