$59.29 +0.15 (%) Synopsys Inc - NASDAQ

Aug. 29, 2016 | 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
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
7/19/201654.3554.8654.0954.58987,809
7/18/201654.3054.7554.1754.311,137,053
7/15/201654.8354.9054.3854.42781,596
7/14/201655.1455.2154.7854.79749,976
7/13/201654.8655.1554.8554.87950,265
7/12/201654.9955.0454.8254.911,013,990
7/11/201654.5954.9054.4154.67761,226
7/8/201654.0054.5953.7054.251,313,483
7/7/201653.6753.8753.3853.82647,274
7/6/201653.1953.7653.0253.74951,308
7/5/201653.3553.7853.2953.56796,946
7/1/201653.9054.4653.3253.77863,783
6/30/201653.2454.1053.0354.081,598,941
6/29/201652.6753.0452.4953.00653,638
6/28/201651.6252.1551.3652.11727,169
6/27/201651.7451.9250.9751.331,447,724
6/24/201652.0252.9151.6852.081,983,778
6/23/201653.4353.9553.2653.93698,867
6/22/201653.2453.5653.0953.14652,420
6/21/201653.1653.4452.7753.09905,013
6/20/201652.8153.4852.5753.121,124,472
6/17/201652.4152.5051.9652.461,384,863
6/16/201651.6552.6151.1452.52944,786
6/15/201652.3352.7052.1652.53788,923
6/14/201652.1352.3551.9352.17872,007
6/13/201652.1552.7652.0452.14887,247
6/10/201652.5952.9352.3952.50696,411
6/9/201653.3253.3353.0453.081,119,235
6/8/201652.8053.4652.7053.44957,879
6/7/201652.3752.9952.3752.76772,865
6/6/201652.4052.8852.2352.47939,610
6/3/201652.2052.3551.7652.03595,615
6/2/201651.6752.4251.6752.40812,859
6/1/201651.3852.0050.6751.98566,986
5/31/201651.7651.9951.5251.67947,016
5/27/201651.2651.7850.8651.75594,584
5/26/201651.1651.6851.0451.34727,928
5/25/201651.1951.6751.1951.271,303,266
5/24/201650.0651.5249.3451.181,438,276
5/23/201649.8250.0249.6949.80646,212
5/20/201649.0850.0548.9949.921,223,277
5/19/201649.1949.4347.8748.741,256,320
5/18/201647.5748.6747.4748.361,191,201
5/17/201648.3748.6047.6947.78693,502
5/16/201648.1648.9748.1048.61960,049
5/13/201648.2748.6047.8447.91560,749
5/12/201648.5048.5548.0248.47624,311
5/11/201648.4548.6948.1648.20485,710
5/10/201648.2448.6747.8948.67356,622
5/9/201647.7548.4047.7347.99355,450
5/6/201647.2347.9846.6847.86542,410
5/5/201647.9248.1947.3747.45531,515
5/4/201648.2048.2047.7047.81379,835
5/3/201648.2848.6047.9548.31513,066
5/2/201647.5248.8147.5248.68838,482
4/29/201648.0848.1447.2147.521,783,543
4/28/201648.3948.9248.0648.26587,039
4/27/201648.5048.8148.2748.61549,690
4/26/201648.8249.1348.2748.49878,492
4/25/201649.0449.1948.6648.84659,452
4/22/201648.8949.2848.5849.05769,032
4/21/201648.7749.3148.5449.11793,204
4/20/201649.0349.3548.5148.58611,332
4/19/201649.0049.2448.7649.24685,602
4/18/201648.2248.9947.8548.86411,779
4/15/201647.9248.5047.9248.38874,769
4/14/201648.2248.4648.0548.10522,370
4/13/201648.0848.3747.8348.25690,430
4/12/201647.9548.4447.3547.82380,128
4/11/201648.3948.6947.7747.87403,739
4/8/201648.5248.8348.0448.24331,108
4/7/201648.2348.4647.8648.14778,283
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center