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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 544.6567
CLOSE 543.623

Low

LOW 457.52

High

HIGH 629.38
DATEOPENHIGHLOWCLOSE
01/02/2024507.95509.5496.81498.97
01/03/2024496.46496.61489.41492.4
01/04/2024489.75494.39488.43490.18
01/05/2024492.03496.15477.65484.81
01/08/2024490.39500.39488.06499.98
01/09/2024495503.84495501.87
01/10/2024503.82509501.45505.18
01/11/2024507.5509.74493.18498.46
01/12/2024501.3502.68493.19494.4
01/16/2024501.52517.25499.78509.68
01/17/2024511.98514.25496.03507.87
01/18/2024511.27515491.58494.34
01/19/2024498517.7496.13517.31
01/22/2024524.15542.5523541.71
01/23/2024545.64549.32537.75548.9
01/24/2024552.48554.57538.89540.46
01/25/2024545546.2533.63536.68
01/26/2024530.8532.86525.42528.13
01/29/2024529.41540.35528.91539.9
01/30/2024539.9543.64536.62543.18
01/31/2024538539.24531.13533.35
02/01/2024534542.22531.01540
02/02/2024541.18552.41541.18552.05
02/05/2024555.01561.68550.3559.14
02/06/2024561.27563.59534.21542.43
02/07/2024546559.27546554.28
02/08/2024563.25573.58562570.69
02/09/2024574.34582.85571.32575.3
02/12/2024576577.96565.37568.93
02/13/2024549.07554.66538548.53
02/14/2024554.59562.89554.45562.73
02/15/2024567.14568.6556.9557.83
02/16/2024559.95563.87550.98552.91
02/20/2024551.5555538.72547.98
02/21/2024539544.87527.03543.57
02/22/2024589.99629.38579.11580.9
02/23/2024583.95585.01570.75575.65
02/26/2024579.68581.49571.01575.7
02/27/2024577.3578.1567.38574
02/28/2024570.95572.79566.2570.28
02/29/2024575.55579.44571573.73
03/01/2024572.56592.9572.56591.35
03/04/2024597.76604.35591.3594.32
03/05/2024589.11591.23560.5565.26
03/06/2024574.91582.52567.01575.97
03/07/2024583.19588.13577.91583.35
03/08/2024585.26586.26569.56571.29
03/11/2024562.99567.72555.49565.32
03/12/2024568.49577.19564.01576.72
03/13/2024569.58570.37556.67561.2
03/14/2024563.18567.17554.51559.31
03/15/2024557.37562546.91550.03
03/18/2024558.59565.95555.12560.63
03/19/2024572.18585.74562584.71
03/20/2024592.49598581.06589.78
03/21/2024600616.54593602.01
03/22/2024601604.91588.28594.2
03/25/2024586.9588.13580.65584.32
03/26/2024584.88591.27584584.32
03/27/2024587.64588.12570.51573.35
03/28/2024576.12577570571.5
04/01/2024578.07582.67571.72576.89
04/02/2024567571.91563.63569.82
04/03/2024565.98580.83565.98578.87
04/04/2024590592.71567.02567.11
04/05/2024571.02578.9570.08575.45
04/08/2024575.4577.87566.46576.36
04/09/2024582.49583.24567.15568.99
04/10/2024559.69564557.4561.23
04/11/2024560.46563.73554.38561.97
04/12/2024553.27560.52550.19557.16
04/15/2024567.91567.91541.39543.91
04/16/2024542.45544.56539.18541.09
04/17/2024542.16546.67525.77527.58
04/18/2024529.39530517.06519.71
04/19/2024518.9522.62508.19510.71
04/22/2024513.08518.77510.75515.49
04/23/2024510.77531.73510.77527.5
04/24/2024533.19540.73527.28527.52
04/25/2024523.26534.14518.8530.11
04/26/2024529.48548.77529.48543.66
04/29/2024545.15548.83540.53544.76
04/30/2024542.55543.96530.59530.59
05/01/2024528.17534.05519.62522.18
05/02/2024524.36527.14512.12523.38
05/03/2024528.78540.4528.5536.94
05/06/2024539.33546.61537.02545.54
05/07/2024548.11556.56542.73549.61
05/08/2024546552.18545.35550.49
05/09/2024551.42552.54546.42549.88
05/10/2024551.66562.93551.01556.71
05/13/2024561.37561.37553.62557.39
05/14/2024552.88560.35552.76559.63
05/15/2024565.8582.97564.88580.2
05/16/2024581581.82568.58569.27
05/17/2024571.14572.55563.55566.73
05/20/2024566.73574.77565.18574.38
05/21/2024573.66574566.82571.53
05/22/2024574.99581.63569.93573.13
05/23/2024582.1605.45568.46586.3
05/24/2024582.9594.61580587.4
05/28/2024581.38592.35581.24587.94
05/29/2024580.58586.35576.6580.21
05/30/2024573.82577.91563.9564.73
05/31/2024562.08564545.01560.8
06/03/2024564.98566.87549.97561.18
06/04/2024559.55563.25553.18561.73
06/05/2024565.31588.32562.83588.14
06/06/2024590.73592.83569.29573.85
06/07/2024577.75578.04569.78571.45
06/10/2024566.97576.39566.24576.18
06/11/2024573.68580.64569.69579.91
06/12/2024584.75593.36582.9590.89
06/13/2024585.88596.98585.36586.54
06/14/2024586.91590.63584.89590.21
06/17/2024591614.95587.57612.72
06/18/2024611.41620.59607.31620.31
06/20/2024622.93622.99607.27610.18
06/21/2024613.6613.6599.67605.53
06/24/2024599.26603.2595.5595.6
06/25/2024597.69600.51593.67600.14
06/26/2024597.44601.79594.26598.52
06/27/2024600.31606.41593.89595
06/28/2024596.82608.16593.9595.06
07/01/2024594.79604.44588.83601.75
07/02/2024601.42610.64600.57609.66
07/03/2024609612.9606.04606.99
07/05/2024611.9622.79609.05621.3
07/08/2024621.65622611.41615.49
07/09/2024616.4616.55603.34607.94
07/10/2024609.15621.01603.12619.56
07/11/2024620624.8606.98608.74
07/12/2024606.85620.33604.62614.05
07/15/2024612.56621.24612.38616.01
07/16/2024619.39620.43609.18613.01
07/17/2024604.35604.83569.3570.38
07/18/2024576.3576.3546.86560.38
07/19/2024565.71568.45558.06563.12
07/22/2024573589.05571.44587.71
07/23/2024581.37593.98581.37588.33
07/24/2024576.02583.1551.12553.33
07/25/2024556.45557.88537.09538.72
07/26/2024548.36555.42543.37546.38
07/29/2024550.25555.13544.14547.52
07/30/2024551.56552.08522.19525.89
07/31/2024552.99560.82548.15558.32
08/01/2024556.04569534.02540.67
08/02/2024504515.4483.7505.78
08/05/2024475495474.57487.84
08/06/2024500510.55487.87499.39
08/07/2024513.2520.98488.45489.97
08/08/2024504.4518.13493.71515.03
08/09/2024512.28526.32512.28524.73
08/12/2024523.04528.44517.95520.84
08/13/2024530534.38526.14528.64
08/14/2024530.41534524.21530.8
08/15/2024541.68549.29538.5548.28
08/16/2024548554.08543.38549
08/19/2024549558.78544.82558.22
08/20/2024558.74565.87553.5557.03
08/21/2024559.57568.44556.68564.68
08/22/2024577.26585.67546.92548.06
08/23/2024558.88558.88538.12539.39
08/26/2024533.52537.34523.45525.91
08/27/2024521.93529.54518.07521.78
08/28/2024522.91523.8506.33509.98
08/29/2024514.92526.43513.43517.02
08/30/2024525.53529514.44519.58
09/03/2024514.15514.4479.09481.22
09/04/2024476.91483.4472.6477.53
09/05/2024475.06484.08469.58476.03
09/06/2024477.92482462.42463.97
09/09/2024466.53467.16457.52464.16
09/10/2024463.36467.87458.79465.5
09/11/2024466.49482.54460.13481.5
09/12/2024480.14494.63476.93488.95
09/13/2024488.95494.77485490.07
09/16/2024491.96501.32491.16498.57
09/17/2024505.86507.6496.27502.25
09/18/2024506.49506.85493.09495.95
09/19/2024517.18521.43510.69514.12
09/20/2024510.7513.13502.5506.65
09/23/2024507.41509.92505.29505.79
09/24/2024507.69510.96497.16506.83
09/25/2024506.02511.79503.82510.36
09/26/2024523.98525.49509.2515.4
09/27/2024519.14519.14509.08513.31
09/30/2024511.48511.48502.1506.39
10/01/2024507.54508.36490.56495.56
10/02/2024493.91506.27493.28496.82
10/03/2024490.58499.15490.58495.41
10/04/2024509.62510.3496.1499.12
10/07/2024493497.14489.45494.87
10/08/2024498.7518.17498.24517.76
10/09/2024517.37530.4516.39529
10/10/2024526.08536.42525.34533.08
10/11/2024531.98541.23530539.92
10/14/2024544.31547.13541.64545.46
10/15/2024548.3550.59515.69517.56
10/16/2024515.97515.97495.5501.35
10/17/2024511.24514.72501.5504.69
10/18/2024500.65513.68499.05507.03
10/21/2024501.93507.5501.12505.59
10/22/2024500.9503.55495.39502.41
10/23/2024498.14502.42489.77493.41
10/24/2024497.07500.65491.12495.25
10/25/2024500.22508.36498.63501.58
10/28/2024505.16505.21495.91496.18
10/29/2024511531.38509.35529.21
10/30/2024526.2536.87523.28536.42
10/31/2024531.97531.97512.83513.61
11/01/2024508.83521.6508.83518.4
11/04/2024521.6527.25516.98524.52
11/05/2024527.35532.36521.15521.98
11/06/2024536.4554.84534.29553.15
11/07/2024560574.64557.82573.59
11/08/2024573.84573.84559.9561.55
11/11/2024559.5561.55553.29556.26
11/12/2024551.3555.87548.74553.47
11/13/2024550.26567.01550.08557.96
11/14/2024555.18557.41541.66548.31
11/15/2024542.14542.14519.66520.75
11/18/2024523.68530.98518.92523.98
11/19/2024516.85535515534.02
11/20/2024535.85542.16528.6541.56
11/21/2024549.06560.55543.54557.94
11/22/2024557.88568.41555.81565.07
11/25/2024569.41570.28557.62561.87
11/26/2024562.65562.81549.58553.95
11/27/2024552.73552.73542.89547.74
11/29/2024548.14565.27547.17558.49
12/02/2024555.93566.94554.84565.93
12/03/2024560.36570.79559.21570.19
12/04/2024580592.99577.77588
12/05/2024544.52558.87513.09515.29
12/06/2024518.85529.8515.68517.28
12/09/2024515.29517.71504.8508.49
12/10/2024505507.65495.4505.32
12/11/2024511.35515.87509.36512.06
12/12/2024512.05514.98508.08511.73
12/13/2024507.75516499.25508.28
12/16/2024507.39525.33505.5522.11
12/17/2024520.35524.73510.98511.87
12/18/2024512.73519.43492.25494.43
12/19/2024502.39509.98493.01493.35
12/20/2024486.82501.56483.5492.18
12/23/2024493.92507.95488.66492.58
12/24/2024494.24500.51492.2500.16
12/26/2024495.15500.83494.76495.82
12/27/2024490.85495.2485.07490.91
12/30/2024485.99491.56478.84486.74
12/31/2024487.7489.06483.56485.36