SNPS: Synopsys, Inc. Historical Data

2023 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 429.7627

CLOSE 430.124

Low

LOW 312.25

High

HIGH 573.77

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	323	326.31	315.5595	319.68
01/04/2023	323.76	325.915	315.98	320.93
01/05/2023	317.75	318.1	312.25	315.04
01/06/2023	318.89	323.345	312.27	320.54
01/09/2023	323.33	332.6	323.33	325.95
01/10/2023	324.56	328.53	324.195	327.63
01/11/2023	329.6	334.88	328.9388	334.35
01/12/2023	335	336.485	328.405	333.1
01/13/2023	330.06	333.78	327.56	332.97
01/17/2023	334.075	339.64	331.03	337.3
01/18/2023	339.46	346.1	335.24	335.66
01/19/2023	331.83	337.55	330.44	331.28
01/20/2023	330.34	343.8	329.89	342.42
01/23/2023	342.54	352.09	341.69	350.33
01/24/2023	349.59	351	346	349.28
01/25/2023	344.38	351.245	339.595	349.27
01/26/2023	354.12	357.35	350.54	356.67
01/27/2023	353.92	359.87	353.01	357.27
01/30/2023	354.27	355.76	349.24	349.88
01/31/2023	350.75	356.25	350.75	353.75
02/01/2023	353.67	369.61	353.02	367.05
02/02/2023	372.39	374.65	366.055	368.59
02/03/2023	360.63	366.34	358.36	361.44
02/06/2023	357.25	362.8	356.63	359.97
02/07/2023	359.16	368.52	355.82	366.75
02/08/2023	365.12	367.61	359.7	360.6
02/09/2023	365.97	371.4	362.67	363.71
02/10/2023	359.99	360.98	356.63	359.11
02/13/2023	361.26	364.9	360.085	361.76
02/14/2023	362.87	378.33	362.87	375.94
02/15/2023	375.49	379.76	373.75	379.48
02/16/2023	357.87	364.04	350	359.71
02/17/2023	354.29	358.64	350.83	354.45
02/21/2023	350.66	352.7	347.97	352.35
02/22/2023	354.44	359.06	352.12	355.06
02/23/2023	360	367.55	359.325	365.48
02/24/2023	359	362.84	357.65	362.28
02/27/2023	367.4	368.25	361.575	363.36
02/28/2023	363.13	368.39	363.13	363.76
03/01/2023	363.19	365.97	359.96	361.02
03/02/2023	359.22	364.42	355.53	363.38
03/03/2023	365	367.94	364.13	367.5
03/06/2023	367.43	371.24	364.99	368.77
03/07/2023	367.66	370.27	359.33	361.28
03/08/2023	361.21	370.11	360.5	369.02
03/09/2023	369.16	374.31	360.43	361.92
03/10/2023	361.81	364.66	353.63	355.23
03/13/2023	351.3	363.22	350.58	357.29
03/14/2023	361.34	370.2	360.105	369.84
03/15/2023	366.95	370	360.615	366.82
03/16/2023	366.2	377.71	364.24	374
03/17/2023	374	378.3	370.52	372.53
03/20/2023	373.8	376.01	370.24	375.59
03/21/2023	377.62	377.62	369.51	374.36
03/22/2023	373.39	381.8649	371.17	371.35
03/23/2023	375.47	381.13	371.23	379.4
03/24/2023	378.14	379.96	370.37	376.56
03/27/2023	377.09	378.78	371.2	373.92
03/28/2023	372.81	374.825	366.04	369.87
03/29/2023	373.82	377.25	372.36	375.04
03/30/2023	376.54	378.78	373.1	375.94
03/31/2023	377	386.72	375.96	386.25
04/03/2023	385.18	389.58	384.12	388.94
04/04/2023	389.88	392.79	384.01	384.93
04/05/2023	383.25	384.48	376.1	378.36
04/06/2023	375.62	378.31	373.405	375.92
04/10/2023	372.97	380.445	371	379.99
04/11/2023	378	382.33	377.5	379.4
04/12/2023	382.38	383.38	376.07	376.52
04/13/2023	380.3	382.26	377.39	381.56
04/14/2023	378.86	383.29	377.75	381.68
04/17/2023	381.96	382.51	376.47	380.19
04/18/2023	382.76	384.27	378.18	380.43
04/19/2023	378.65	379.77	375.1889	378.77
04/20/2023	376.15	382.52	375.53	377.56
04/21/2023	376.82	381.71	374.62	377.26
04/24/2023	375.68	380.85	374.205	375.67
04/25/2023	371.41	372.0275	360.365	364.53
04/26/2023	364.53	370.615	363.99	365.1
04/27/2023	367.3	369.5	362.06	368.39
04/28/2023	368.39	374.85	367.2	371.32
05/01/2023	370.76	372.89	367.94	371.62
05/02/2023	372.2	374.8	367.15	368.83
05/03/2023	369.06	373.77	366.1	368
05/04/2023	368.11	370.85	366.1	366.62
05/05/2023	368.32	372.35	366.89	371.56
05/08/2023	371.39	373.39	367.34	371.74
05/09/2023	369.5	370.07	366.045	366.95
05/10/2023	370.66	372.76	365.46	370.12
05/11/2023	370.47	370.815	365.585	367.96
05/12/2023	368.58	369.51	365.6	368.84
05/15/2023	368.12	373.37	365.67	373.28
05/16/2023	370.74	377	370.21	375.14
05/17/2023	377.35	380.06	374.2	377.08
05/18/2023	387.5	410.91	386.5	409.71
05/19/2023	413.03	418.4	407.47	408.5
05/22/2023	405.76	408.11	398.405	401.68
05/23/2023	399.61	399.68	392	393.09
05/24/2023	390.58	398	390.2	395.39
05/25/2023	410.03	440.635	409.835	434.2
05/26/2023	434.3	450	434.3	444.73
05/30/2023	454.17	468.03	452	464.83
05/31/2023	460.45	462.34	451.1	454.96
06/01/2023	446.53	460.87	445.84	454.55
06/02/2023	455.44	457.85	447.565	449.36
06/05/2023	448.23	454.085	445.1	450.16
06/06/2023	448.25	450.88	442.74	443.84
06/07/2023	443.98	446.21	433.76	435.32
06/08/2023	435.98	440.49	433.24	437.69
06/09/2023	440.83	447.43	437.765	438.78
06/12/2023	440	446.62	437.75	446.04
06/13/2023	448.75	451.95	442.09	449.98
06/14/2023	446.63	451.485	440.85	446.05
06/15/2023	442.9	449.2	441.85	446.37
06/16/2023	448.74	449.88	438.54	441.19
06/20/2023	437.34	441.33	431.54	435.5
06/21/2023	434.93	437.95	424.8925	426.34
06/22/2023	423.78	427.85	417.81	426.13
06/23/2023	422.74	424.57	417.77	419.56
06/26/2023	420.65	425.5	417.04	417.21
06/27/2023	420.97	429.125	416.87	426.78
06/28/2023	424.58	429.61	423.15	427.15
06/29/2023	429.63	430.87	425.14	427.9
06/30/2023	431.62	438.35	431.03	435.41
07/03/2023	431.52	436.51	429.62	434.01
07/05/2023	432.47	437.57	431.47	432.74
07/06/2023	426.82	432.66	425.41	431.11
07/07/2023	430.04	434.9	426.4901	431.29
07/10/2023	432.19	447.01	432.02	445.72
07/11/2023	446.17	446.17	434.135	438.7
07/12/2023	444.78	445.425	438.23	441.35
07/13/2023	448.32	451.095	445.64	448.84
07/14/2023	449.52	457.205	449.52	454.11
07/17/2023	454.29	462.85	453.22	461.18
07/18/2023	458.71	465	453.19	462.93
07/19/2023	464.72	465.67	455.76	457.33
07/20/2023	454.84	458.29	450.695	451.71
07/21/2023	454.79	458.295	450.995	454
07/24/2023	454	455	447.32	450.75
07/25/2023	445.96	460.2	445.96	456.45
07/26/2023	455.76	455.76	445.42	449.33
07/27/2023	455.51	460.25	447.49	448.74
07/28/2023	455.59	456.13	448.46	450.9
07/31/2023	451	453.11	447.765	451.8
08/01/2023	448.14	454.5599	444.3103	453.51
08/02/2023	449.75	449.75	439.08	441.18
08/03/2023	436.9	441.73	436.7	440.12
08/04/2023	442.29	449.365	437.215	441.42
08/07/2023	445.37	448.97	441.745	444
08/08/2023	441.34	441.34	433.71	435.99
08/09/2023	435.22	436.37	425.81	428.96
08/10/2023	435.18	438.84	429.45	431.39
08/11/2023	426.53	431.325	425.435	428.46
08/14/2023	426.11	434.99	425.61	434.85
08/15/2023	435.51	439.115	433.51	436.74
08/16/2023	436.58	436.58	427.43	428.21
08/17/2023	450.16	451.99	423.275	424.1
08/18/2023	422.73	428.46	418.5058	426.02
08/21/2023	427.94	438	427.63	436.47
08/22/2023	440.42	443.66	433.82	436.39
08/23/2023	438.75	450.5	438.54	448.24
08/24/2023	455.25	456.82	434.59	435.86
08/25/2023	436.23	443.04	434.14	442.24
08/28/2023	445.8	448	441.23	443.68
08/29/2023	441.84	453.5	440.73	451.57
08/30/2023	453.85	457.47	451.655	457.28
08/31/2023	457.55	463.97	457.55	458.89
09/01/2023	460	462.9623	456.825	460.45
09/05/2023	460.45	468.58	457.29	466.85
09/06/2023	464.81	471.15	464.81	465.69
09/07/2023	465.07	468.01	451.085	458.09
09/08/2023	456.94	460.39	454.39	459.14
09/11/2023	459.78	463.64	453.36	461.82
09/12/2023	456.8	460.44	454.015	454.36
09/13/2023	453.34	469	453.34	466.86
09/14/2023	469.38	469.699	460.6	466.15
09/15/2023	466.6	467.5	447.98	451.93
09/18/2023	450.19	460.26	448.82	460.01
09/19/2023	458.89	460.4375	453.1944	460.02
09/20/2023	461	463.54	453.02	453.28
09/21/2023	448.58	450.95	444.01	444.27
09/22/2023	446.22	454.47	446.18	446.85
09/25/2023	445.8	449.31	442.7001	447.83
09/26/2023	446.54	446.54	440.62	444.35
09/27/2023	447.99	450.32	442	446.71
09/28/2023	446.63	463.24	445.07	460.71
09/29/2023	468.03	471.94	458.37	458.97
10/02/2023	461.19	465.26	456.76	463.82
10/03/2023	460.9	465.76	448.255	450.72
10/04/2023	452.56	463.89	452.55	461.32
10/05/2023	462.11	463.9	452.265	459.75
10/06/2023	455.52	476.985	454.6	473.26
10/09/2023	468	482.465	464.38	479.92
10/10/2023	483.11	493.92	480.17	490.11
10/11/2023	490.28	495.435	489.5585	494.95
10/12/2023	497.81	502.66	491.955	496.23
10/13/2023	496.45	498.42	486.14	489.67
10/16/2023	490.5	495.41	487.755	491.96
10/17/2023	486.98	494.23	481.87	492.05
10/18/2023	490.53	493.06	483.96	485.73
10/19/2023	488.51	492.33	481.35	482.37
10/20/2023	482.37	482.43	466.35	467.64
10/23/2023	466	473.555	461.445	467.82
10/24/2023	466.48	474.4	463.49	468.03
10/25/2023	467.61	468.24	454.27	455.26
10/26/2023	458.42	460.59	448.91	453.54
10/27/2023	457.63	460.15	453.38	457
10/30/2023	460.27	462.74	455	460.94
10/31/2023	464.32	472.29	459.0801	469.44
11/01/2023	470.7	477.8	468	475.38
11/02/2023	480.36	482.54	472.1	478.64
11/03/2023	482.46	492.24	480.62	487.94
11/06/2023	487.95	490.3399	484.895	489.94
11/07/2023	494.01	500.58	490.12	499.02
11/08/2023	500	506.9	499.64	506.16
11/09/2023	505.81	513	504.16	505.17
11/10/2023	511.07	520.51	507.86	518.83
11/13/2023	516.23	524.81	514.445	522.88
11/14/2023	531.33	538.82	525.23	538.32
11/15/2023	540.55	541.835	524.51	529.32
11/16/2023	530.34	537.78	528.48	533.45
11/17/2023	534.21	539.84	531.89	534.78
11/20/2023	536.92	544.7199	535.3	541.52
11/21/2023	542.18	545.57	535.7	540.38
11/22/2023	542.22	549	540.7	541.03
11/24/2023	538.43	543.4152	537.94	542.69
11/27/2023	545.9	549.67	539.48	543.53
11/28/2023	542.04	544.4799	539.15	543.73
11/29/2023	550.59	557	549.3771	552.46
11/30/2023	558.47	564.78	530.5	543.23
12/01/2023	543.56	548.19	539.28	545.96
12/04/2023	540.15	542.41	522.92	531.2
12/05/2023	525.36	535.95	523.6	535.71
12/06/2023	538.66	540.19	526.5	527.49
12/07/2023	531.3	535.08	528.97	534.15
12/08/2023	531.63	539.69	531.63	535.93
12/11/2023	540	557.42	538.65	556.02
12/12/2023	557.74	568.33	555.55	567.06
12/13/2023	571.69	573.77	561.96	568.09
12/14/2023	570.6	571.87	549.02	551.45
12/15/2023	548.93	558.18	548.09	556.27
12/18/2023	557.46	563.42	555	559.69
12/19/2023	563.39	565.64	555.58	558.65
12/20/2023	557.27	563.32	551.57	551.72
12/21/2023	557.27	562.42	555.91	559.96
12/22/2023	562	562.05	523	524.46
12/26/2023	530	534.58	519.16	520.25
12/27/2023	523	524.99	516.61	518.1
12/28/2023	520	521	515.18	517.41
12/29/2023	516.62	518.39	510.74	514.91

Menu

Create your free account now!

SNPS: Synopsys, Inc. Historical Data

2023 Historical Chart

Average

Low

High