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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 316.6074
CLOSE 316.5095

Low

LOW 255.02

High

HIGH 391.17
DATEOPENHIGHLOWCLOSE
01/03/2022367.13371.7257358.64361.1
01/04/2022360.1361.46345.41352.99
01/05/2022349.95354.87339.275339.77
01/06/2022336.5348.43335.2344.97
01/07/2022341.67345.06330.11330.36
01/10/2022322.77330.15318.77329.63
01/11/2022326.5388342.33326.5388340.38
01/12/2022343.925346.79335.89338.59
01/13/2022340.42342.87326.45327.51
01/14/2022324.57330.29321.92326.16
01/18/2022318.22320.4312.01313.48
01/19/2022314.6094319.99311.52312.14
01/20/2022314.935322.6927309.48309.96
01/21/2022309.25314.95303303.31
01/24/2022299.97308.76287.31308.34
01/25/2022297.72303.5290.35291.66
01/26/2022298.92303.87282.855288.56
01/27/2022293.46294.87282.3401285.36
01/28/2022286.41296.87279.43296.35
01/31/2022296.36310.84295.99310.5
02/01/2022311.84313.24305.815311.82
02/02/2022314.91316.33310.0201315.63
02/03/2022308.65312.5301.63303.51
02/04/2022302.08311.97300.14308.89
02/07/2022309.52313.5361303.83305.14
02/08/2022302.98310.94302.25309.11
02/09/2022314.07324.52312.68324.18
02/10/2022314.02321.82308.28311.15
02/11/2022311.91314.735293.17295.29
02/14/2022293.7300.16290.87294.96
02/15/2022299.99306.41298.77306.15
02/16/2022302.66308.12297.8686306.79
02/17/2022318.59319.63292.36293.31
02/18/2022293.41294.44285.06287.63
02/22/2022287.1519294.43283.99289.47
02/23/2022294.2298.25285.13285.53
02/24/2022279.53309.465275307.8
02/25/2022306.09312.18301.06311.15
02/28/2022307.7316.01304.2991312.39
03/01/2022311.98314.49305.22307.71
03/02/2022310.54317.53306.975315.32
03/03/2022317.23318.61306.57308.84
03/04/2022306.8311.77302.83309.06
03/07/2022309.72311.07295.38295.46
03/08/2022292.22305.79289.34296.35
03/09/2022303.72309.71302.2307.79
03/10/2022300.44303.84291.515300.84
03/11/2022305305.92293.15293.69
03/14/2022292.07296.03277.16278.98
03/15/2022281.39287.14278.28285.5
03/16/2022291.56300.22285.49300.08
03/17/2022300.5304.76297.205304.05
03/18/2022301.89320.63301.88318.21
03/21/2022315.36317.01307.19314.31
03/22/2022313.86325.735311.29325.22
03/23/2022321.99324.11316.27316.44
03/24/2022318.22325.57315.355325.56
03/25/2022324.85326314.79318.91
03/28/2022318.28332.86318332.38
03/29/2022336.61342.59333.9601341
03/30/2022337.32339.67330.75332.59
03/31/2022334.15340.09331.08333.27
04/01/2022333.74338.1330.22334.98
04/04/2022336.97341.16336340.15
04/05/2022339.27340.15325.6327.71
04/06/2022323.3329.605318.5324.85
04/07/2022322.49329.93321.9326.37
04/08/2022324.29325.35317.05319.83
04/11/2022316.02317.38307.52309.77
04/12/2022316.42320.775309.35310.83
04/13/2022311.23322.08296.64306.72
04/14/2022306.31306.31293.18294.77
04/18/2022293.11299.9999292.18297.12
04/19/2022294.74307.19294.74306.33
04/20/2022308.1310.37304.275306.26
04/21/2022308.82312.58293.845295.5
04/22/2022294.97297.81284.54285
04/25/2022286.07291.475284.3290.92
04/26/2022290.92292.94281.3282.9
04/27/2022283293.83283287.03
04/28/2022291.95305.0576290.71301.86
04/29/2022298.55302.37285.54286.79
05/02/2022286.55291.23280.9290.71
05/03/2022290.45294.695287.7292.21
05/04/2022293.38299.94282.84299.19
05/05/2022293.23294.86278.37282.34
05/06/2022279.84280.5268.71274.71
05/09/2022269.24271.29260.41262.41
05/10/2022270.93275.1260.7270.51
05/11/2022266.87272.8259.89260.83
05/12/2022257.94264.9255.02262.06
05/13/2022267.38277.55266.775275.99
05/16/2022273.42276.96270273.73
05/17/2022279.84284.5276.03282.81
05/18/2022277.63281.62270.74272.57
05/19/2022289307287.2601300.52
05/20/2022303.86308.11293.33306.72
05/23/2022311.24311.24301.59306.98
05/24/2022302.3303.48294.25296.37
05/25/2022295.77302.78292.52299.17
05/26/2022299.72308.84297.02306.1
05/27/2022311.44323.48309.24322.96
05/31/2022323.67324.5314.38319.2
06/01/2022321.99324.6578313.09316.86
06/02/2022316.45331.22315.53330.81
06/03/2022325.49328.76323.32327.68
06/06/2022332.13335.29327.22328.79
06/07/2022323.09330.71323.01329.53
06/08/2022327.6328.19321.25322.89
06/09/2022321.68325.29317.07317.08
06/10/2022310.05310.97303.93305.39
06/13/2022293.6296.94288.67290.25
06/14/2022291.96298.35288.98295.16
06/15/2022297.8309.09296.81303.24
06/16/2022294.81297.63286.305289.49
06/17/2022289.37301.39289.37296.18
06/21/2022299.9306.26299.56302.22
06/22/2022297.7305.15297.19301.24
06/23/2022305.07309.93301.63309.25
06/24/2022313.26318.58311.1317.47
06/27/2022313.79317.21310.23311.86
06/28/2022312.02314.13302.24303.67
06/29/2022304.42309.54303.405306.06
06/30/2022301.23307.93300.4303.7
07/01/2022302.25304.13295.45301.23
07/05/2022298.23303.77296.31302.91
07/06/2022304.41310.739299.86309.63
07/07/2022309.63320.8309.63319.43
07/08/2022314.23318.8312.54317.54
07/11/2022314.74318.425311.39315.19
07/12/2022317.24319.66305.09306.41
07/13/2022299.78305.44296.6642303.07
07/14/2022301.08306.94294.29305.02
07/15/2022308.76314.98307.9314.3
07/18/2022316.43317.79308.93310.43
07/19/2022315.58324.295315.19323.51
07/20/2022325332.52323.91330.7
07/21/2022331.01339.14330.425338.66
07/22/2022339.93343.17335.67338.04
07/25/2022336.94338.58333.15337.67
07/26/2022338.58343.31335.73339.41
07/27/2022344.07357.21343.17353.54
07/28/2022354.24363.4353.01362.64
07/29/2022363.44369.25360.65367.5
08/01/2022364.17371.25361.41370.01
08/02/2022367.46371.81366.22368.36
08/03/2022359372.41359370.84
08/04/2022371.57372.47367.665372.29
08/05/2022366.09375.685365.5374.29
08/08/2022375378.465369.761372.07
08/09/2022369.19375.07368.98372.61
08/10/2022380.19381.7373.345375.71
08/11/2022380.08380.89373.6377.01
08/12/2022377.96386376.71385.44
08/15/2022385.1391.17383.91390.45
08/16/2022385.51389.49382.63385.67
08/17/2022384.26384.76378.4101381
08/18/2022384.35390.9999371.86373.32
08/19/2022368.85368.85361.17363
08/22/2022358.32361.6356.07358.1
08/23/2022354.43361.24354.25359
08/24/2022357.78360.62355.38358.75
08/25/2022359.83363.36357.56363.26
08/26/2022362.77363.54352.95355
08/29/2022350.54354.485347.34347.49
08/30/2022350.53351.39341.62346
08/31/2022348.96353.3344.43346.02
09/01/2022341.26342.53324.63332.49
09/02/2022334.14338.08329.45330.56
09/06/2022330.73331.655323.97326.83
09/07/2022328.55333.51325.48332.04
09/08/2022330.15334.48328.09333.76
09/09/2022335.95342.31334.27340.18
09/12/2022341.93342.46337.39339.56
09/13/2022329.67331.28322.64323.61
09/14/2022327.09328319.63323.37
09/15/2022321.47323.35314.06315.94
09/16/2022310.79314.49308.07314.21
09/19/2022310.63318.02310.585317.32
09/20/2022315.04317.735313.55316.26
09/21/2022319.27325.52313.08313.11
09/22/2022310.37312.71306.31306.97
09/23/2022304.62305.23299.67303.28
09/26/2022303.95309.1899302.84303.34
09/27/2022307.2308.69301.16306.09
09/28/2022307.7314.89304.65313.16
09/29/2022310.2311.755306.18309.22
09/30/2022307.69313.01304.72305.51
10/03/2022308.79320.16307.7316.98
10/04/2022322.58326.1094320.66321.7
10/05/2022316.29323.87315.96321.37
10/06/2022320.62326319.8321.93
10/07/2022314.41315.875305.235307.01
10/10/2022307.09308.125292.84292.98
10/11/2022292.92292.92275.96277.34
10/12/2022278.56281.5275.95276.19
10/13/2022268.421288.91267287.43
10/14/2022290.72290.93277.22277.61
10/17/2022285.81292.11285.81289.26
10/18/2022297.13300.33289.29292.27
10/19/2022287.27292.02286.03288.96
10/20/2022290.4296.32286.56289.71
10/21/2022288.8298.58285.18296.5
10/24/2022298.38303.33294.26301.68
10/25/2022303.9304.81292.94294.73
10/26/2022292.97300289.8292.73
10/27/2022295.57296.58287.77289.19
10/28/2022291.24296.6290.36295.84
10/31/2022293.33295.48291.095292.55
11/01/2022297.45298.345288.71291.17
11/02/2022292.45295.48280.78281.11
11/03/2022278.71284.54276.66279.29
11/04/2022283.38283.38269.88276.57
11/07/2022278.88281.68275.33280.53
11/08/2022282.4292.48280.6006291.58
11/09/2022288.57291.96287290.08
11/10/2022307.74320.03306.17318.76
11/11/2022318.47331.45317.105331.4
11/14/2022329.99334.48328.51330.68
11/15/2022338.09340.61332.525334.2
11/16/2022333334.205327.26331.45
11/17/2022325.23328.14319.98324.27
11/18/2022329.17329.62323.0439325.89
11/21/2022325.57327.22322.86324.82
11/22/2022325.85327.175321.16326.96
11/23/2022326.73336.31325.55334.29
11/25/2022333.32334.82331.785332.64
11/28/2022332.24336.3328.24329.12
11/29/2022328.07330.655320.59323.66
11/30/2022325.23340.05322.4339.54
12/01/2022362.59363.99348.53357.84
12/02/2022348.97350.495340.5348.17
12/05/2022345.39345.39328.49331.27
12/06/2022331.2331.2324.74328.02
12/07/2022327.15328.596321.26323.8
12/08/2022325.2333.43325330.61
12/09/2022329.29331.16325.14325.75
12/12/2022325.49334.79325.08334.34
12/13/2022349.39350.45336.26338.13
12/14/2022337.96342.36328.61332.03
12/15/2022327.45328.22322.35323.82
12/16/2022331.28335.51326.115329.12
12/19/2022329.69330.235320.66323.39
12/20/2022320.65326.4320.65324.43
12/21/2022325.54331.62322.65330.22
12/22/2022325.46326.37316.02321.72
12/23/2022318.99320.59315.62320.21
12/27/2022320.79320.79315.545317.95
12/28/2022317.82321.06314.92315.31
12/29/2022319.16324.785318.72321.98
12/30/2022317.84319.325315.42319.29