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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 287.6776
CLOSE 287.6629

Low

LOW 217.69

High

HIGH 377.6
DATEOPENHIGHLOWCLOSE
01/04/2021260263251.35254.7
01/05/2021254.76259.51253.79258.89
01/06/2021253.29255.0375249.26249.7
01/07/2021252.68259.44252.23258.84
01/08/2021259.99264.33259.29262.8
01/11/2021258.16264.62258.16260.43
01/12/2021261.48261.84255.82258.58
01/13/2021258.95259.88253.46257.14
01/14/2021257.12260.48257257.91
01/15/2021258.68260.8575255258.92
01/19/2021261.66268.64261.1268.2
01/20/2021270.83280.11270.83273.43
01/21/2021276.2276.2271.265272.87
01/22/2021273.23277.22269.75270.14
01/25/2021273.25274.49265.035269.63
01/26/2021269.83270.17265.31266.09
01/27/2021262.59266.51252.1254.53
01/28/2021257.5264.18256.025259.16
01/29/2021257.075260.61253.72255.45
02/01/2021259.9602264.82257.41263.57
02/02/2021264.01270.16264.01269.76
02/03/2021270270.37263.52265.21
02/04/2021266.12270.27264.72270.09
02/05/2021271.86276.97271.61272.92
02/08/2021275.3278.39274.19276.48
02/09/2021276.48279.93275.41278.16
02/10/2021278.03280.236275.5276.87
02/11/2021279.08287.11278.38286.7
02/12/2021286.71293.31285.09292.09
02/16/2021299.62300.91289.965290.67
02/17/2021286.91287.94278.86283.76
02/18/2021278.1279.06269.285270.95
02/19/2021272.61274.8319267.35268.07
02/22/2021265.83266.8253.87254.69
02/23/2021251.74254.67246.09253.21
02/24/2021248.89260.89247260.68
02/25/2021258.85259.73242.1276244.09
02/26/2021246.97250.1236243.09245.21
03/01/2021249.34254.31248.34254.17
03/02/2021256257.23246.2001247.87
03/03/2021245.74246.035235.945236.93
03/04/2021235.61238225.55229.8
03/05/2021230.1231.63217.8154227.8
03/08/2021226.63226.77217.69218.49
03/09/2021226.29232.9449226.135228.4
03/10/2021231.38237.9145228.1228.84
03/11/2021234.5237.93233.18234.26
03/12/2021230.77230.84226.8229.45
03/15/2021229.48235228.02234.87
03/16/2021239.75239.75232.41234.05
03/17/2021230.93237.35228.23235.61
03/18/2021231.415233.44227.15227.39
03/19/2021227.43230.78225.58227.86
03/22/2021230.78237.19230.78234.43
03/23/2021235.5238.335234.08235.13
03/24/2021237.3238.82233.01233.05
03/25/2021230.865232.7226.7231.67
03/26/2021231.22243.23229.365242.75
03/29/2021241.72243.15237.605240.46
03/30/2021237.68240.465233.21239.6
03/31/2021241.96249.28241.78247.78
04/01/2021251.79257.4354250.08254.23
04/05/2021255.18260.43255.18260.11
04/06/2021260.54261.5256.68257.36
04/07/2021257.62257.66254.6257
04/08/2021261.2263.33258.84261.01
04/09/2021259.85262.58258.34261.85
04/12/2021259.66260.325257.03258.05
04/13/2021261.1263.7259.55261.93
04/14/2021262.1264.31257.63258.59
04/15/2021262.32263.85260.09262.13
04/16/2021261.89262.02257.71260.77
04/19/2021258.62258.855247.4250.64
04/20/2021249.59252.29247.67250.17
04/21/2021250.07253.46250252.56
04/22/2021250.72251.865246.42248.21
04/23/2021249.11252.31248.51251.45
04/26/2021252.64256.94249.915256.88
04/27/2021254.73256.86249.03251.7
04/28/2021250.1252.5899247.41251.37
04/29/2021254.39254.94249.58252.51
04/30/2021250.38252.47246247.06
05/03/2021248.91249.83243.98244.81
05/04/2021241.22242.33234.555237.07
05/05/2021240.69241.82236.59237.46
05/06/2021235.79239.08232.75237.46
05/07/2021240.23245.22239.62241.84
05/10/2021239.88239.88230.71232.39
05/11/2021228.28236.4225.02234.82
05/12/2021231.52235.19227.8228.54
05/13/2021229.42233.585228.6230.86
05/14/2021234.87240.76232.84239.7
05/17/2021236.5238.9233.5236
05/18/2021237.33239.97234.63235.03
05/19/2021229.73237.74229.04237.36
05/20/2021238.5246.38238.5244.71
05/21/2021247.01248.29240.76242
05/24/2021245249.58244248.58
05/25/2021249.78256.06249.05255.83
05/26/2021257.99259.13253.25254.28
05/27/2021253.87256.17251.75254.62
05/28/2021256.86257.53253.56254.34
06/01/2021253.92255.81250.81253.82
06/02/2021255.36256.85252.24253.05
06/03/2021249.51252.6247.87250.59
06/04/2021251.95256.25251.86255.88
06/07/2021255.11255.25250.76252.59
06/08/2021256.3256.91254.45254.99
06/09/2021256.53258.57255.12256.06
06/10/2021256.37262.42255.3262.07
06/11/2021261.62264260.86263.07
06/14/2021263.14266.5261.95266.49
06/15/2021266.49267.22263.73264.09
06/16/2021264.4266.42258.175261.41
06/17/2021261.3266.62257.68265.14
06/18/2021266.32268.51263.36265.86
06/21/2021265.29267.39262.58264.8
06/22/2021265.13268.91264.32268.46
06/23/2021268.61270.58267.505268.86
06/24/2021272.2274.31271.52273.8
06/25/2021273.45275.29267.54268.97
06/28/2021270.95274.79270.19274.03
06/29/2021271.58276.28270.68276.18
06/30/2021276.24277.53274.02275.79
07/01/2021276.61278.1274.89277.11
07/02/2021279280.96278.89279.16
07/06/2021279.95281.19275.95279.29
07/07/2021281.29282.465276.82279.86
07/08/2021276.66280.03275.36278.86
07/09/2021278.93281.34276.3274280.75
07/12/2021282.03283.09277.74278.56
07/13/2021278.5279.54276.97278.09
07/14/2021279.72281.12277.64279.08
07/15/2021280.06280.06276.19277.68
07/16/2021277.5279.77276.2276.56
07/19/2021273.88275.06272.18274.48
07/20/2021275.25279.62273.28277.89
07/21/2021277.73278.26274.88278.22
07/22/2021278.9282.22278.055281.6
07/23/2021282.94286.11281.49285.07
07/26/2021284.35286.03282.91283.89
07/27/2021283.95284.11277.22281.16
07/28/2021282.37284.49281.84283.69
07/29/2021283.52287.34283.5285.53
07/30/2021284.08288.35283.56287.99
08/02/2021289.82290.9286.445287.61
08/03/2021288.2290.237286.01289.2
08/04/2021289.78292.54287.93291.49
08/05/2021292.09293.37290.25293.2
08/06/2021292.33293.47289.6292.43
08/09/2021293.79293.93290.71291.4
08/10/2021292.82293.385286.635288.25
08/11/2021290.04290.78287.85288.95
08/12/2021288.89292.7287.63292.19
08/13/2021292.56295.75291.62293.12
08/16/2021292.49294.59290.77294.42
08/17/2021292.05293.75288.12291.62
08/18/2021288.95294.5288.95290.63
08/19/2021302.6317.96302.11315.99
08/20/2021315.34317.67310.535316.88
08/23/2021316.43321.62315.06320.92
08/24/2021322.21325.08321.17324.95
08/25/2021324.35327.58323.865325.01
08/26/2021324.77327.615322.88326.51
08/27/2021327333.46327331.81
08/30/2021331.94334.7724331.94334.28
08/31/2021335.01335.01330.805332.24
09/01/2021331.69335331.46333.63
09/02/2021334.92338.12334.53337.74
09/03/2021337.04340.66335.9246336.64
09/07/2021336.5338331.77336.32
09/08/2021335.8338.68333.86336.59
09/09/2021336.39336.81332.6333.55
09/10/2021335.58336.78332.08332.49
09/13/2021334.49336.525327.52331.59
09/14/2021332.75334.07330.4332.59
09/15/2021333336.6375331.74336.09
09/16/2021335.5336.85333.2335.38
09/17/2021329.06331.325319.8313325.54
09/20/2021321.67324317.44321.3
09/21/2021323.36323.61317.7317.9
09/22/2021319321.92314.03320.52
09/23/2021322.46324.79320.47322.88
09/24/2021320.59322.59318.19321.94
09/27/2021318.07318.945312.38313.4
09/28/2021307.36308.96299.64301.93
09/29/2021303.22305.59301.15302.62
09/30/2021305306.73298.31299.41
10/01/2021299.41303.95295.85302.49
10/04/2021299.45300.35287.02289.25
10/05/2021291.31295.34289.36293.35
10/06/2021290294.83288.8201294.57
10/07/2021298.24302.1297.3298.37
10/08/2021299.15299.29291.01291.66
10/11/2021290.63293.7578288.53288.74
10/12/2021291.35295290.46292.04
10/13/2021295.8299.48295.39296.3
10/14/2021301.13306.23300.54304.83
10/15/2021305.63306.66304.1422306.26
10/18/2021305.2307.46303.9307.22
10/19/2021308.31312.02307.25311
10/20/2021314316.44312.68315.5
10/21/2021315.7322.215314.21321.01
10/22/2021322.59326.94320.5321.12
10/25/2021321.5325.42321.13324
10/26/2021326332.4325.55328.03
10/27/2021327.47328.56318.86319.13
10/28/2021320.55327.08320.55326.78
10/29/2021325.63333.64325.39333.18
11/01/2021333.45335.73329.3329.84
11/02/2021330.91334.6329.83333.19
11/03/2021333.3334.04328.27333.41
11/04/2021333.84341.85331.3794341.72
11/05/2021343.37345.12340.5125340.75
11/08/2021341.74344.12338.61342.91
11/09/2021343.48348.39341.91348.26
11/10/2021347.03348.85337.02337.66
11/11/2021341.18344.02339.31340.36
11/12/2021341.21347.09340.34347.01
11/15/2021349.36349.36343.32345.75
11/16/2021344.93354.63344.48353.46
11/17/2021355356.04350.67353.92
11/18/2021355355.01350.22352.09
11/19/2021355.25359.64354.95357.95
11/22/2021360361.22347.54347.97
11/23/2021346.77351.87339344.66
11/24/2021341.23349.65337.02349.21
11/26/2021348.59353.87340.12342.16
11/29/2021349.75357.575346.575355.87
11/30/2021355.99355.99340.51341
12/01/2021344.74348.495334.1334.75
12/02/2021354.8365.3824345.1349.67
12/03/2021350.2352.1325339.0961344.56
12/06/2021343.78346.47334.11345.45
12/07/2021352.16359.64352.01356.2
12/08/2021357.44365.16353.2364.36
12/09/2021361.55364.61354.26354.48
12/10/2021358.68362.78355.76362.34
12/13/2021362.59365.18360.57362.23
12/14/2021354.97357.88341.93345.93
12/15/2021347.02362345.87361.3
12/16/2021363.08365.84351.8352.92
12/17/2021346.7203355342.2348.04
12/20/2021341.98346.93340346.11
12/21/2021349.57359.75344.57359.07
12/22/2021359.07365.33358.035364.83
12/23/2021364.37368.89363.745366.15
12/27/2021368.37375.72368.36375.59
12/28/2021376.92377.6369.98372.15
12/29/2021372.05374.48368.37373.44
12/30/2021374.16375370.19370.81
12/31/2021370.48370.48367.03368.5