$41.34 0.00 (%) Synopsys Inc - NASDAQ

Feb. 11, 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
2/11/201640.7741.7540.7741.341,176,874
2/10/201641.3242.0441.2941.371,652,046
2/9/201640.7641.6040.5040.961,367,463
2/8/201641.1441.6040.3641.321,362,029
2/5/201642.6542.6541.2741.661,583,792
2/4/201642.7543.3442.5342.86862,129
2/3/201642.5542.9441.9142.531,073,769
2/2/201642.2343.4241.2142.25920,951
2/1/201642.6242.8442.2542.58680,803
1/29/201641.8742.9041.8642.901,329,185
1/28/201641.7641.9041.2741.61950,328
1/27/201641.5542.0441.3541.51964,570
1/26/201641.3341.9741.1241.78957,770
1/25/201641.5541.9641.0041.12973,179
1/22/201641.1441.7440.8841.701,077,984
1/21/201640.9641.2339.2640.691,081,783
1/20/201639.9841.3739.6640.941,244,860
1/19/201641.2641.3640.2940.69786,380
1/15/201640.1240.9739.9240.961,329,629
1/14/201640.8341.6240.2041.251,409,905
1/13/201642.1142.1740.3640.531,542,464
1/12/201642.4443.0241.5642.021,465,204
1/11/201642.6342.7241.8242.091,034,776
1/8/201643.4643.6542.2842.351,200,453
1/7/201643.5043.9943.0943.28949,007
1/6/201644.3744.8643.9644.31732,852
1/5/201645.1546.0044.5544.97674,628
1/4/201645.1145.1144.0044.92831,674
12/31/201546.0746.5245.6145.61808,550
12/30/201546.2846.6446.1146.14452,275
12/29/201546.3747.0046.0746.45602,474
12/28/201545.5546.1945.5546.16635,523
12/24/201545.7345.9945.6345.77241,948
12/23/201545.5145.9845.2545.88607,988
12/22/201544.8545.4544.6245.34774,213
12/21/201545.0745.3244.3944.73868,402
12/18/201545.3045.5044.7444.771,478,809
12/17/201545.7145.9245.2145.22733,844
12/16/201545.4145.9645.1345.72739,965
12/15/201545.6145.8945.2245.231,901,583
12/14/201544.9145.4844.7045.43827,372
12/11/201545.2545.8244.8544.97691,828
12/10/201545.3445.7745.1045.50640,111
12/9/201546.1246.7845.2545.382,915,889
12/8/201546.0046.4445.6746.081,147,464
12/7/201547.4947.5446.1146.25844,675
12/4/201546.5047.4846.3247.371,176,084
12/3/201546.7648.6946.2746.572,743,788
12/2/201550.7950.8649.9650.031,089,404
12/1/201550.4850.8649.9550.491,242,464
11/30/201550.9450.9449.9850.081,474,179
11/27/201549.9650.5349.7350.47313,921
11/25/201549.5249.9049.4849.79443,037
11/24/201549.2549.7849.0949.52827,259
11/23/201548.1249.6448.0749.501,755,660
11/20/201551.2851.2847.7348.232,817,579
11/19/201552.1952.7850.9652.52683,089
11/18/201551.5452.1351.0052.11679,845
11/17/201551.2052.0651.0951.63528,767
11/16/201550.4851.1550.4851.07460,385
11/13/201550.9451.2250.1950.56484,195
11/12/201551.1251.6651.0551.12448,490
11/11/201551.4551.9051.1351.49402,280
11/10/201550.8851.4450.8451.40537,714
11/9/201551.3751.4550.8251.19383,001
11/6/201550.8351.5450.6251.53449,533
11/5/201550.8851.1050.5450.84657,879
11/4/201550.6851.0650.5951.04510,525
11/3/201550.2550.7550.0550.52621,535
11/2/201550.0950.6249.4850.42695,675
10/30/201549.9850.1349.8749.98949,568
10/29/201550.2350.4549.8750.01631,354
10/28/201549.8650.5948.7150.58997,575
10/27/201549.7150.4449.2249.37666,671
10/26/201549.7250.0049.5549.89628,506
10/23/201549.8749.9449.3949.72810,090
10/22/201548.3049.6447.8849.481,413,739
10/21/201548.3148.3947.6147.67562,824
10/20/201548.5148.6648.0648.18400,112
10/19/201548.3548.7347.5448.40660,664
10/16/201548.1148.4447.9248.43975,316
10/15/201547.5848.0546.0148.03625,846
10/14/201547.5247.9047.4747.56435,870
10/13/201547.9348.1747.1447.60633,169
10/12/201547.8348.2747.6848.10502,475
10/9/201547.8548.2347.4248.04576,427
10/8/201547.4047.9747.1947.80595,570
10/7/201547.6447.9047.2547.68703,861
10/6/201547.6347.8347.2447.55477,563
10/5/201547.1847.6347.1547.551,049,654
10/2/201545.9346.9345.5546.92798,617
10/1/201546.1746.4745.8146.401,049,417
9/30/201546.3946.7445.8546.181,295,708
9/29/201546.4146.7545.5845.961,061,276
9/28/201546.5946.9846.0746.25965,835
9/25/201547.5147.5946.5546.80664,086
9/24/201547.3147.4446.7447.031,046,668
9/23/201547.5247.7647.2347.57658,197
9/22/201547.1247.5747.0247.511,511,781
9/21/201547.3948.0547.3247.72549,459
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center