$49.23 -0.83 (%) Synopsys Inc - NASDAQ

Jul. 27, 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
7/27/201549.6649.7549.1349.23353,701
7/24/201550.5250.7149.8050.06322,689
7/23/201550.6050.8950.2950.43482,757
7/22/201550.0950.7349.9550.60488,028
7/21/201551.0351.0550.2650.28671,518
7/20/201550.7150.9250.5350.86437,575
7/17/201550.8550.8750.4350.67447,558
7/16/201551.1951.3550.7550.79922,086
7/15/201551.2651.2950.9151.15779,978
7/14/201550.8851.1450.8151.07735,474
7/13/201550.6650.8750.4850.71439,190
7/10/201550.6750.6850.0950.38666,799
7/9/201550.0950.7249.5350.321,137,088
7/8/201549.4549.7849.3549.69995,740
7/7/201549.5849.7448.8549.72708,700
7/6/201549.5750.1949.5549.67811,217
7/2/201550.2450.4049.5749.92629,600
7/1/201550.8350.9650.1150.24974,195
6/30/201551.0051.0049.7550.651,799,149
6/29/201550.1450.1849.7249.901,502,211
6/26/201550.4850.6650.0950.241,610,490
6/25/201550.3650.5050.1250.46800,663
6/24/201550.4650.4649.8150.25634,826
6/23/201550.8050.8050.2150.39717,724
6/22/201550.3950.6150.2350.60567,192
6/19/201550.4350.5450.0950.15928,407
6/18/201550.0350.7350.0150.32654,800
6/17/201549.7550.3749.7550.07898,384
6/16/201549.0550.2049.0550.01846,110
6/15/201550.0650.3049.4549.74526,838
6/12/201550.2950.5050.1750.27340,184
6/11/201550.4350.5850.2250.57643,774
6/10/201549.7250.3549.5550.21376,618
6/9/201549.7949.8549.3149.48579,913
6/8/201550.8050.8149.7649.88526,761
6/5/201550.3450.7549.9050.74446,161
6/4/201550.7050.7050.1850.32529,357
6/3/201550.2250.7750.0350.73679,061
6/2/201549.6650.2849.6650.16707,980
6/1/201550.1550.2849.5449.92660,242
5/29/201549.9050.2049.7049.891,321,939
5/28/201549.8650.2049.6749.83736,454
5/27/201549.1550.1048.8950.00950,279
5/26/201549.3549.4148.5548.841,092,515
5/22/201549.5149.6449.1149.351,192,354
5/21/201548.2449.9447.8449.801,029,781
5/20/201549.0049.5348.9249.241,203,021
5/19/201548.9349.1348.8449.00452,787
5/18/201548.4449.0048.3548.96618,233
5/15/201548.6848.8348.4048.61371,681
5/14/201548.4248.8448.3048.72541,208
5/13/201548.1248.5148.0248.23482,840
5/12/201548.1748.2047.6647.88536,084
5/11/201547.8348.3747.5048.24737,143
5/8/201547.6448.0947.2047.98708,736
5/7/201546.7447.1446.6447.12823,475
5/6/201546.9046.9246.4446.82586,356
5/5/201546.9747.0746.5546.62419,669
5/4/201547.1047.5846.9847.23410,006
5/1/201547.0947.3046.8147.09613,622
4/30/201547.2647.5446.7446.88610,528
4/29/201547.4747.7447.1747.50428,973
4/28/201547.2647.9247.0347.61524,599
4/27/201547.6747.8747.2047.30401,731
4/24/201548.0048.0347.6047.61642,655
4/23/201547.5248.1147.5247.96547,917
4/22/201547.3047.5847.0247.54423,652
4/21/201547.3147.4947.0347.29480,730
4/20/201546.6847.1346.6847.00376,704
4/17/201547.1047.1346.4246.48627,606
4/16/201547.3247.5847.2347.35466,046
4/15/201547.5447.7847.3447.41632,630
4/14/201547.3947.5447.0347.41563,527
4/13/201547.6848.0547.4547.47445,899
4/10/201547.6548.0247.6447.80500,835
4/9/201547.4447.7247.2647.65639,457
4/8/201547.0047.6547.0047.58996,396
4/7/201546.8747.3546.8247.01913,889
4/6/201546.1046.8846.1046.87718,723
4/2/201546.3646.5646.1446.46733,317
4/1/201546.3046.4145.8146.32662,222
3/31/201546.3446.4246.1046.32981,702
3/30/201546.0046.6045.9446.42597,925
3/27/201545.5645.9045.3145.79504,588
3/26/201545.4545.9045.3645.61606,300
3/25/201546.6446.7545.6845.69876,553
3/24/201546.6546.9346.3746.44533,664
3/23/201547.1347.1546.7146.72342,943
3/20/201546.9947.2446.7947.131,182,347
3/19/201546.5146.9546.5146.77427,915
3/18/201546.0546.8546.0046.52474,942
3/17/201546.1646.3545.8646.06780,911
3/16/201545.7846.4645.7846.37594,176
3/13/201545.5145.8445.2245.71412,741
3/12/201545.2645.7145.0445.63448,443
3/11/201545.1645.4545.0045.34683,570
3/10/201545.5945.6745.0645.09576,253
3/9/201545.9246.1245.8345.96440,046
3/6/201546.0646.2845.7745.94485,404
3/5/201546.2546.5045.9846.31528,199
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!