$42.99 -0.75 (%) Synopsys Inc - NASDAQ

Jan. 30, 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
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
1/2/201543.7343.8942.7543.10474,306
12/31/201443.9744.1643.4743.47531,959
12/30/201444.0444.3543.8143.83332,901
12/29/201443.7044.3243.5344.08377,205
12/26/201443.9944.3543.7843.96396,474
12/24/201444.0244.2043.9443.99311,897
12/23/201444.1644.2543.7243.98647,614
12/22/201443.9244.1843.7844.02514,870
12/19/201444.0744.5043.7843.951,310,393
12/18/201443.5044.1343.4544.12765,094
12/17/201442.3143.0342.1642.97689,151
12/16/201442.1542.6742.0142.08955,515
12/15/201442.7842.9942.0642.31716,102
12/12/201443.3543.4842.4042.43565,641
12/11/201443.4344.2343.4143.55629,676
12/10/201443.5844.0043.1043.19470,559
12/9/201443.4543.8643.1343.77387,567
12/8/201444.3344.6943.5743.741,059,984
12/5/201443.6144.9843.6144.591,072,131
12/4/201443.9045.0343.3044.651,056,393
12/3/201442.3143.5042.3143.00779,225
12/2/201442.9543.5942.8643.13837,635
12/1/201443.1843.5442.8842.98697,866
11/28/201443.3643.9942.9743.39217,320
11/26/201443.2143.2843.0043.19290,503
11/25/201442.9043.3142.8943.19567,468
11/24/201442.6542.8842.4842.84317,897
11/21/201442.3242.7942.2742.49484,597
11/20/201441.6942.1541.6742.13347,906
11/19/201442.0042.1241.5641.92312,274
11/18/201441.8742.3941.8742.08473,197
11/17/201441.8942.1641.6441.80413,314
11/14/201441.8742.1541.6942.05479,211
11/13/201442.2042.2141.7742.00356,592
11/12/201441.8942.1841.8342.14297,698
11/11/201442.0042.1341.8942.01351,347
11/10/201441.8042.2441.7742.00554,675
11/7/201441.5641.8941.3841.87397,916
11/6/201441.3041.6241.0841.59369,729
11/5/201441.4041.4541.0941.25417,417
11/4/201441.1641.4441.0041.28406,792
11/3/201441.0641.2540.9741.16707,455
10/31/201441.0941.3440.8340.98780,688
10/30/201440.4840.8040.3840.77261,336
10/29/201440.4140.8040.3440.60366,560
10/28/201439.9340.4839.9340.47278,477
10/27/201439.8039.9839.5639.85410,933
10/24/201439.5139.9539.4539.93377,360
10/23/201439.0039.6739.0039.51461,000
10/22/201438.9339.2738.5938.68483,760
10/21/201438.4338.9838.1538.91522,971
10/20/201437.6938.1437.3738.10567,185
10/17/201437.6437.9337.4337.83371,231
10/16/201436.9237.5536.6237.321,078,410
10/15/201436.8837.7236.7037.51914,704
10/14/201437.7137.8037.1737.31765,578
10/13/201437.2337.9136.8137.441,035,135
10/10/201439.0039.3737.2437.281,493,141
10/9/201440.1540.2439.1139.13676,179
10/8/201439.2740.1439.2340.12578,093
10/7/201439.5839.7839.2439.25452,351
10/6/201439.6740.0139.6739.73442,830
10/3/201439.7739.8639.4339.63300,645
10/2/201439.4939.7839.1939.45350,969
10/1/201439.6039.7539.3739.52894,108
9/30/201439.9939.9939.5539.70423,408
9/29/201439.7740.0339.5339.94358,029
9/26/201440.0340.1539.8440.03268,916
9/25/201440.2240.2239.7339.98571,707
9/24/201439.9740.4739.7940.42423,254
9/23/201440.3740.4239.8739.88320,639
9/22/201440.8540.9740.4340.44600,669
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center