$47.52 -0.74 (%) Synopsys Inc - NASDAQ

Apr. 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
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
3/8/201645.7946.0645.3745.63941,278
3/7/201645.9546.3644.0746.13792,208
3/4/201645.8846.6745.5346.221,374,892
3/3/201645.6645.8945.3745.87842,430
3/2/201645.6745.9844.9945.89690,745
3/1/201644.7045.8944.5545.881,244,355
2/29/201645.1645.3444.7444.751,212,916
2/26/201644.7645.3944.7145.201,345,826
2/25/201644.2244.7544.0144.55838,660
2/24/201643.6344.2943.1744.22932,364
2/23/201644.6945.2543.7244.101,267,251
2/22/201644.9345.2244.4244.721,316,450
2/19/201643.9444.6543.4644.481,495,429
2/18/201646.0546.4043.9344.002,007,531
2/17/201643.0443.8442.7943.611,493,523
2/16/201642.4343.1742.2642.962,268,180
2/12/201642.1942.3040.4241.921,384,530
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center