SNPS

Synopsys, Inc. Historical Stock Prices

$39.52
*  
0.175
0.44%
Get SNPS Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading SNPS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  39.60  39.75  39.37  39.52 893,871
09/30/2014 39.99 39.99 39.55 39.695 423,408
09/29/2014 39.77 40.03 39.53 39.935 358,029
09/26/2014 40.03 40.15 39.84 40.03 268,916
09/25/2014 40.22 40.22 39.73 39.98 571,707
09/24/2014 39.97 40.47 39.79 40.42 423,254
09/23/2014 40.37 40.42 39.87 39.88 320,639
09/22/2014 40.85 40.965 40.43 40.44 600,669
09/19/2014 41.07 41.26 40.755 40.86 872,958
09/18/2014 40.73 41.06 40.73 41.04 324,110
09/17/2014 41.04 41.07 40.58 40.605 484,197
09/16/2014 40.68 41.13 40.47 40.84 620,456
09/15/2014 41.01 41.13 40.72 40.81 368,632
09/12/2014 41.43 41.45 41.06 41.15 309,110
09/11/2014 41.27 41.58 41.22 41.48 354,531
09/10/2014 41.13 41.62 40.99 41.5 507,730
09/09/2014 41.19 41.29 40.93 41.025 300,415
09/08/2014 41.38 41.63 40.99 41.3 363,344
09/05/2014 41.31 41.6 41.29 41.445 332,976
09/04/2014 41.36 41.64 41.26 41.35 718,688
09/03/2014 40.82 41.37 40.76 41.36 967,382
09/02/2014 40.57 41 40.55 40.79 1,184,594
08/29/2014 40.89 40.995 40.56 40.9 535,686
08/28/2014 40.69 40.91 40.63 40.75 404,384
08/27/2014 41 41.29 40.75 40.89 559,362
08/26/2014 40.76 41 40.6 40.9 523,889
08/25/2014 40.84 41 40.56 40.64 687,238
08/22/2014 42.55 42.55 40.69 40.69 1,013,601
08/21/2014 39.5 41.82 39.49 41.75 1,834,146
08/20/2014 38.95 39.37 38.95 39.3 547,193
08/19/2014 39.2 39.26 39.065 39.1 570,849
08/18/2014 38.96 39.3 38.91 39.02 416,898
08/15/2014 39.11 39.18 38.49 38.78 309,182
08/14/2014 38.78 39.04 38.73 38.86 271,956
08/13/2014 38.67 39.03 38.59 38.75 322,527
08/12/2014 38.35 38.59 38.18 38.48 455,212
08/11/2014 38.26 38.68 38.182 38.46 399,850
08/08/2014 37.86 38.29 37.74 38.19 358,871
08/07/2014 38.2 38.37 37.8 37.9 365,675
08/06/2014 37.8 38.1 37.72 38.03 438,757
08/05/2014 37.78 38.13 37.63 37.93 319,206
08/04/2014 37.97 38.05 37.46 37.95 296,550
08/01/2014 37.73 37.87 37.27 37.81 836,435
07/31/2014 38.6 38.67 37.75 37.77 704,773
07/30/2014 38.77 38.95 38.53 38.78 394,181
07/29/2014 39 39.19 38.64 38.66 551,974
07/28/2014 38.9 39.16 38.77 38.97 505,626
07/25/2014 39 39.1 38.73 38.99 548,850
07/24/2014 38.97 39.12 38.86 39.03 359,386
07/23/2014 39.24 39.24 38.81 38.86 308,562
07/22/2014 39.08 39.17 38.8 39.085 612,225
07/21/2014 39.07 39.26 38.89 38.94 455,106
07/18/2014 39.12 39.29 38.85 39.26 476,231
07/17/2014 39 39.295 38.92 39.07 585,929
07/16/2014 39.46 39.55 38.79 39.21 911,634
07/15/2014 39.26 39.44 39.06 39.37 681,323
07/14/2014 38.86 39.45 38.7 39.16 802,369
07/11/2014 38.66 38.6725 38.26 38.66 675,930
07/10/2014 38.28 39 37.99 38.78 709,434
07/09/2014 39.1 39.11 38.625 38.73 752,397
07/08/2014 38.9 38.99 38.5 38.91 811,418
07/07/2014 38.8 39.09 38.65 39.03 695,558
07/03/2014 38.94 39.1 38.81 38.94 614,154
07/02/2014 39.04 39.2 38.745 38.87 685,178
07/01/2014 38.85 39.29 38.84 39.12 1,221,970
06/30/2014 38.97 38.97 38.59 38.82 878,285
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?