$40.86 -0.18 (%) Synopsys Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/201441.0741.2640.7640.86872,958
9/18/201440.7341.0640.7341.04324,110
9/17/201441.0441.0740.5840.61484,197
9/16/201440.6841.1340.4740.84620,456
9/15/201441.0141.1340.7240.81368,632
9/12/201441.4341.4541.0641.15309,110
9/11/201441.2741.5841.2241.48354,531
9/10/201441.1341.6240.9941.50507,730
9/9/201441.1941.2940.9341.03300,415
9/8/201441.3841.6340.9941.30363,439
9/5/201441.3141.6041.2941.45332,976
9/4/201441.3641.6441.2641.35718,688
9/3/201440.8241.3740.7641.36967,382
9/2/201440.5741.0040.5540.791,184,594
8/29/201440.8941.0040.5640.90535,686
8/28/201440.6940.9140.6340.75443,684
8/27/201441.0041.2940.7540.89559,362
8/26/201440.7641.0040.6040.90523,889
8/25/201440.8441.0040.5640.64687,238
8/22/201442.5542.5540.6940.691,013,601
8/21/201439.5041.8239.4941.751,834,146
8/20/201438.9539.3738.9539.30547,193
8/19/201439.2039.2639.0739.10570,849
8/18/201438.9639.3038.9139.02416,898
8/15/201439.1139.1838.4938.78309,182
8/14/201438.7839.0438.7338.86271,956
8/13/201438.6739.0338.5938.75322,527
8/12/201438.3538.5938.1838.48455,212
8/11/201438.2638.6838.1838.46399,850
8/8/201437.8638.2937.7438.19358,871
8/7/201438.2038.3737.8037.90365,675
8/6/201437.8038.1037.7238.03438,757
8/5/201437.7838.1337.6337.93319,206
8/4/201437.9738.0537.4637.95305,914
8/1/201437.7337.8737.2737.81836,580
7/31/201438.6038.6737.7537.77704,773
7/30/201438.7738.9538.5338.78394,181
7/29/201439.0039.1938.6438.66551,974
7/28/201438.9039.1638.7738.97510,040
7/25/201439.0039.1038.7338.99548,850
7/24/201438.9739.1238.8639.03370,686
7/23/201439.2439.2438.8138.86308,562
7/22/201439.0839.1738.8039.09612,225
7/21/201439.0739.2638.8938.94455,106
7/18/201439.1239.2938.8539.26476,231
7/17/201439.0039.3038.9239.07585,929
7/16/201439.4639.5538.7939.21911,634
7/15/201439.2639.4439.0639.37681,323
7/14/201438.8639.4538.7039.16802,369
7/11/201438.6638.6738.2638.66675,930
7/10/201438.2839.0037.9938.78709,434
7/9/201439.1039.1138.6338.73752,397
7/8/201438.9038.9938.5038.91811,418
7/7/201438.8039.0938.6539.03696,526
7/3/201438.9439.1038.8138.94614,154
7/2/201439.0439.2038.7538.87685,178
7/1/201438.8539.2938.8439.121,221,970
6/30/201438.9738.9738.5938.82878,285
6/27/201438.6339.0838.6238.97781,992
6/26/201438.9638.9738.7138.80409,260
6/25/201438.6039.0238.5038.89481,119
6/24/201438.8639.4838.7938.79593,109
6/23/201438.5838.9838.5738.97370,155
6/20/201438.6238.7838.4638.66762,203
6/19/201438.9638.9838.6538.69436,353
6/18/201439.1639.2738.7038.88480,076
6/17/201438.7139.5038.7139.17652,548
6/16/201438.6739.1038.6738.90618,747
6/13/201439.0339.3538.8739.04418,552
6/12/201439.0639.1638.7038.85343,169
6/11/201439.0139.2438.7539.18432,945
6/10/201438.9239.2338.8439.22458,677
6/9/201438.9739.3438.9239.06455,261
6/6/201438.3039.1338.2239.11480,409
6/5/201438.1538.2037.7838.031,025,657
6/4/201438.2438.4137.9938.04719,215
6/3/201438.3138.7838.2138.36691,353
6/2/201438.6238.8638.3338.54521,472
5/30/201438.7738.7738.4438.49687,830
5/29/201437.7139.1337.7138.75428,060
5/28/201439.3039.3038.9639.05448,475
5/27/201439.1839.4739.1139.26330,522
5/23/201438.9439.1538.6139.09414,915
5/22/201438.1339.1537.4938.91955,167
5/21/201438.3338.7537.9638.49806,152
5/20/201438.1938.4537.8338.20803,876
5/19/201437.5738.2737.4838.12469,086
5/16/201437.9837.9837.4037.77590,541
5/15/201437.9638.0337.4637.88513,380
5/14/201438.0938.2837.9538.04488,583
5/13/201438.3238.4338.0038.14388,801
5/12/201437.7938.3937.7838.28336,679
5/9/201437.2137.6936.8837.60438,772
5/8/201437.0437.7537.0337.25389,860
5/7/201436.9737.3136.5737.31982,769
5/6/201437.3837.4036.8036.841,264,254
5/5/201437.2637.7037.0037.45685,325
5/2/201437.6037.8937.4237.58443,307
5/1/201437.7737.9437.3337.59503,645
4/30/201437.0037.6236.9337.62645,612
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center