$54.16 -0.15 (%) Synopsys Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNPS historical data

Date Open High Low Close Volume
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
4/6/201648.4148.7047.9748.571,265,531
4/5/201648.5048.8948.0348.42770,239
4/4/201649.2849.3748.8048.93702,372
4/1/201648.2449.3048.0049.281,232,811
3/31/201648.2048.5847.9748.441,174,275
3/30/201648.4448.6047.9248.13795,200
3/29/201647.6248.3447.1748.271,145,219
3/28/201647.8047.9347.3147.68591,502
3/24/201647.2647.9147.1147.87579,299
3/23/201647.8547.8847.4947.57798,724
3/22/201647.4448.1447.2647.94607,045
3/21/201647.5847.8147.4847.60735,369
3/18/201647.0247.8246.1647.781,868,405
3/17/201646.8347.4445.9647.15792,040
3/16/201646.1746.9246.1746.79561,104
3/15/201645.9246.4845.9046.41729,308
3/14/201646.0046.3445.9746.21509,502
3/11/201645.8746.2645.7246.20666,985
3/10/201645.8646.1745.0645.52555,873
3/9/201645.8546.0245.4945.78989,228
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center