$59.31 +0.39 (%) Synopsys Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNPS historical data

Date Open High Low Close Volume
12/8/201659.0359.5458.8259.31929,535
12/7/201657.8759.0557.8058.92960,406
12/6/201657.9858.6857.8858.001,261,984
12/5/201657.4057.6757.1857.421,227,137
12/2/201656.0957.4156.0357.111,125,209
12/1/201658.5259.4556.6756.842,070,802
11/30/201661.1161.2060.4860.481,574,779
11/29/201661.1761.4761.0061.17795,346
11/28/201661.3361.5861.1161.30480,546
11/25/201661.1061.6961.1061.56370,057
11/23/201661.0561.2760.8461.08478,346
11/22/201661.5861.5861.0761.30633,876
11/21/201661.2861.6061.0061.31678,252
11/18/201661.7161.8661.0861.11542,295
11/17/201660.6861.6960.2761.49687,139
11/16/201659.7560.8259.7560.77912,277
11/15/201660.1460.3359.7860.071,198,754
11/14/201661.9062.0059.7659.821,269,323
11/11/201658.6759.9058.5759.63746,189
11/10/201659.3759.6558.2658.631,137,221
11/9/201658.1859.1557.6259.021,203,415
11/8/201658.7559.8358.5959.22738,615
11/7/201658.6659.4158.4959.03708,746
11/4/201657.7258.4757.5557.65576,827
11/3/201657.9058.3957.5957.74706,217
11/2/201658.0958.5457.6457.93721,972
11/1/201659.2559.2558.0858.30803,352
10/31/201658.5859.4458.5159.31819,816
10/28/201658.2558.8358.2358.37550,064
10/27/201658.7959.0058.1558.33584,440
10/26/201658.5659.0158.2558.56569,721
10/25/201659.3059.3958.3258.61647,919
10/24/201659.3759.9559.2659.45491,413
10/21/201659.0859.3958.7559.13434,597
10/20/201659.5759.8258.9359.19639,053
10/19/201660.0360.0459.6659.76642,246
10/18/201660.4360.4359.5559.62599,446
10/17/201659.7660.2059.6359.75515,819
10/14/201659.8560.5859.7459.75899,049
10/13/201659.5259.8258.6859.48653,323
10/12/201659.5359.9459.3759.76485,920
10/11/201660.3260.5559.3359.57578,986
10/10/201659.7061.3658.2060.56987,316
10/7/201659.8059.8859.1559.261,003,421
10/6/201659.5659.9859.3359.83614,768
10/5/201659.0860.0259.0659.65857,973
10/4/201658.9059.1858.5258.79832,298
10/3/201659.3059.5158.8858.91758,041
9/30/201659.3559.6158.9259.35900,129
9/29/201659.7359.9459.0559.08800,053
9/28/201659.7759.9459.3559.91581,515
9/27/201659.0859.7258.8459.62675,085
9/26/201658.9959.3758.9459.18639,592
9/23/201659.2859.6759.2859.38665,679
9/22/201659.0859.8058.8759.66806,761
9/21/201658.5159.0058.4258.98780,654
9/20/201658.9158.9558.3358.34620,547
9/19/201658.0958.6857.7258.53730,709
9/16/201658.3458.3457.8458.001,057,789
9/15/201657.7058.6057.4358.40790,476
9/14/201658.1458.2557.6257.72903,623
9/13/201658.5358.6657.8657.93905,750
9/12/201657.9859.1357.6359.09631,541
9/9/201659.3859.4658.3258.32871,616
9/8/201659.8859.9859.3959.71664,413
9/7/201659.7960.0059.7359.93756,816
9/6/201659.5059.8259.2359.80608,640
9/2/201659.3359.8059.1559.67888,076
9/1/201658.9659.4158.6659.141,046,736
8/31/201659.1059.4358.7259.291,200,028
8/30/201659.4559.5959.0359.08868,177
8/29/201659.0959.5259.0959.29536,489
8/26/201658.8559.2958.2559.14730,530
8/25/201658.5958.8358.3058.74746,234
8/24/201658.8159.0358.1258.61724,755
8/23/201658.6159.0458.5258.93721,263
8/22/201658.3658.8758.2058.52838,991
8/19/201658.5058.6757.9858.591,211,298
8/18/201657.7558.6857.1558.501,459,071
8/17/201655.8756.0655.5355.891,174,563
8/16/201656.0056.2055.7655.86719,751
8/15/201655.8556.2955.4456.06996,243
8/12/201655.8755.9555.6055.74451,344
8/11/201655.8755.9455.5955.88444,955
8/10/201655.4355.7955.0455.75735,112
8/9/201655.2655.6855.2155.49627,930
8/8/201655.1655.3254.9755.13588,189
8/5/201655.0055.1754.6955.16757,902
8/4/201654.5554.7454.2754.68578,128
8/3/201654.1754.4653.9354.36961,596
8/2/201654.6354.6953.9454.13632,371
8/1/201654.3254.5653.5354.55632,059
7/29/201654.3654.4453.8654.161,149,716
7/28/201654.0254.4853.8054.31656,079
7/27/201654.4854.6353.8754.031,212,191
7/26/201654.4954.6153.9854.171,074,590
7/25/201654.9055.0054.5454.62777,268
7/22/201654.5654.9254.1754.81395,454
7/21/201654.7554.8354.2854.45815,398
7/20/201655.0055.0054.6054.88717,517
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center