$46.32 -0.10 (%) Synopsys Inc - NASDAQ

Mar. 31, 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
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
3/4/201546.3746.5146.1046.25623,418
3/3/201546.7046.8346.4146.49799,614
3/2/201546.2446.9346.2146.92664,245
2/27/201546.5846.7846.3046.41816,210
2/26/201547.1447.2246.6946.72590,922
2/25/201547.2847.3746.7847.19469,822
2/24/201546.8547.1946.5647.06778,165
2/23/201546.9047.0046.6746.82766,070
2/20/201546.3947.1646.1646.951,063,241
2/19/201546.0646.9345.7246.531,681,175
2/18/201544.6045.1744.4345.16910,834
2/17/201544.9044.9844.4844.74796,654
2/13/201544.8445.0544.7044.90408,909
2/12/201544.5045.0544.4144.87545,301
2/11/201544.0744.4544.0244.40375,324
2/10/201544.0944.1943.6444.13633,012
2/9/201543.6344.0743.5943.70497,759
2/6/201544.1244.4243.8243.87602,800
2/5/201544.4344.4843.9644.11757,300
2/4/201543.9144.4343.8444.17417,604
2/3/201543.2944.2743.2944.22659,769
2/2/201543.0243.4342.2043.19768,406
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center