$49.83 -0.17 (%) Synopsys Inc - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNPS historical data

Date Open High Low Close Volume
5/28/201549.8650.2049.6749.83736,454
5/27/201549.1550.1048.8950.00950,279
5/26/201549.3549.4148.5548.841,092,515
5/22/201549.5149.6449.1149.351,192,354
5/21/201548.2449.9447.8449.801,029,781
5/20/201549.0049.5348.9249.241,203,021
5/19/201548.9349.1348.8449.00452,787
5/18/201548.4449.0048.3548.96618,233
5/15/201548.6848.8348.4048.61371,681
5/14/201548.4248.8448.3048.72541,208
5/13/201548.1248.5148.0248.23482,840
5/12/201548.1748.2047.6647.88536,084
5/11/201547.8348.3747.5048.24737,143
5/8/201547.6448.0947.2047.98708,736
5/7/201546.7447.1446.6447.12823,475
5/6/201546.9046.9246.4446.82586,356
5/5/201546.9747.0746.5546.62419,669
5/4/201547.1047.5846.9847.23410,006
5/1/201547.0947.3046.8147.09613,622
4/30/201547.2647.5446.7446.88610,528
4/29/201547.4747.7447.1747.50428,973
4/28/201547.2647.9247.0347.61524,599
4/27/201547.6747.8747.2047.30401,731
4/24/201548.0048.0347.6047.61642,655
4/23/201547.5248.1147.5247.96547,917
4/22/201547.3047.5847.0247.54423,652
4/21/201547.3147.4947.0347.29480,730
4/20/201546.6847.1346.6847.00376,704
4/17/201547.1047.1346.4246.48627,606
4/16/201547.3247.5847.2347.35466,046
4/15/201547.5447.7847.3447.41632,630
4/14/201547.3947.5447.0347.41563,527
4/13/201547.6848.0547.4547.47445,899
4/10/201547.6548.0247.6447.80500,835
4/9/201547.4447.7247.2647.65639,457
4/8/201547.0047.6547.0047.58996,396
4/7/201546.8747.3546.8247.01913,889
4/6/201546.1046.8846.1046.87718,723
4/2/201546.3646.5646.1446.46733,317
4/1/201546.3046.4145.8146.32662,222
3/31/201546.3446.4246.1046.32981,702
3/30/201546.0046.6045.9446.42597,925
3/27/201545.5645.9045.3145.79504,588
3/26/201545.4545.9045.3645.61606,300
3/25/201546.6446.7545.6845.69876,553
3/24/201546.6546.9346.3746.44533,664
3/23/201547.1347.1546.7146.72342,943
3/20/201546.9947.2446.7947.131,182,347
3/19/201546.5146.9546.5146.77427,915
3/18/201546.0546.8546.0046.52474,942
3/17/201546.1646.3545.8646.06780,911
3/16/201545.7846.4645.7846.37594,176
3/13/201545.5145.8445.2245.71412,741
3/12/201545.2645.7145.0445.63448,443
3/11/201545.1645.4545.0045.34683,570
3/10/201545.5945.6745.0645.09576,253
3/9/201545.9246.1245.8345.96440,046
3/6/201546.0646.2845.7745.94485,404
3/5/201546.2546.5045.9846.31528,199
3/4/201546.3746.5146.1046.25623,418
3/3/201546.7046.8346.4146.49799,614
3/2/201546.2446.9346.2146.92664,245
2/27/201546.5846.7846.3046.41816,210
2/26/201547.1447.2246.6946.72590,922
2/25/201547.2847.3746.7847.19469,822
2/24/201546.8547.1946.5647.06778,165
2/23/201546.9047.0046.6746.82766,070
2/20/201546.3947.1646.1646.951,063,241
2/19/201546.0646.9345.7246.531,681,175
2/18/201544.6045.1744.4345.16910,834
2/17/201544.9044.9844.4844.74796,654
2/13/201544.8445.0544.7044.90408,909
2/12/201544.5045.0544.4144.87545,301
2/11/201544.0744.4544.0244.40375,324
2/10/201544.0944.1943.6444.13633,012
2/9/201543.6344.0743.5943.70497,759
2/6/201544.1244.4243.8243.87602,800
2/5/201544.4344.4843.9644.11757,300
2/4/201543.9144.4343.8444.17417,604
2/3/201543.2944.2743.2944.22659,769
2/2/201543.0243.4342.2043.19768,406
1/30/201543.5143.8842.9442.99792,808
1/29/201543.4743.7743.0743.74576,146
1/28/201544.1444.1943.3143.36574,119
1/27/201543.3543.8843.1943.69627,101
1/26/201543.5444.0443.2444.02754,342
1/23/201543.2043.8642.9043.52471,805
1/22/201542.6643.2542.2343.17558,347
1/21/201542.2542.5241.7542.43829,044
1/20/201542.6242.7341.6442.17799,989
1/16/201541.6542.4941.6042.41541,398
1/15/201542.2642.7341.6441.73396,019
1/14/201541.9742.4241.7742.23557,624
1/13/201542.5343.6341.9442.40523,723
1/12/201542.5742.9342.4442.50549,310
1/9/201542.9343.2342.7442.93694,776
1/8/201542.5343.0842.3642.86694,668
1/7/201542.5242.5341.9742.21611,014
1/6/201542.7142.8541.7742.16626,244
1/5/201542.7643.1942.2642.54536,262
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center