SNPS

Synopsys, Inc. Historical Stock Prices

$40.76
*  
0.13
0.32%
Get SNPS Alerts
*Delayed - data as of Aug. 28, 2014 10:52 ET  -  Find a broker to begin trading SNPS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SNPS Real Time
 
 
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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
10:52  40.69  40.86  40.63  40.76 70,625
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
06/27/2014 38.63 39.08 38.62 38.97 753,842
06/26/2014 38.96 38.97 38.71 38.795 409,260
06/25/2014 38.6 39.02 38.5 38.89 481,119
06/24/2014 38.86 39.48 38.785 38.79 593,109
06/23/2014 38.58 38.98 38.57 38.97 370,155
06/20/2014 38.62 38.78 38.46 38.66 762,203
06/19/2014 38.96 38.98 38.65 38.69 436,353
06/18/2014 39.16 39.27 38.7 38.88 480,076
06/17/2014 38.71 39.5 38.71 39.17 652,548
06/16/2014 38.67 39.1 38.67 38.9001 618,747
06/13/2014 39.03 39.3476 38.87 39.04 418,552
06/12/2014 39.06 39.16 38.7 38.85 343,169
06/11/2014 39.01 39.24 38.75 39.18 432,945
06/10/2014 38.92 39.23 38.84 39.22 458,677
06/09/2014 38.97 39.34 38.9201 39.06 455,261
06/06/2014 38.3 39.13 38.22 39.11 480,409
06/05/2014 38.15 38.2 37.78 38.03 1,025,657
06/04/2014 38.24 38.41 37.985 38.04 719,215
06/03/2014 38.31 38.78 38.21 38.36 691,353
06/02/2014 38.62 38.86 38.33 38.54 521,472
05/30/2014 38.77 38.77 38.44 38.49 687,830
05/29/2014 37.71 39.13 37.71 38.75 428,060
05/28/2014 39.3 39.3 38.96 39.05 448,475
05/27/2014 39.18 39.47 39.11 39.26 330,522
05/23/2014 38.94 39.15 38.61 39.09 414,915
05/22/2014 38.13 39.15 37.49 38.91 955,167
05/21/2014 38.33 38.75 37.959 38.49 805,952
05/20/2014 38.19 38.45 37.83 38.2 803,876
05/19/2014 37.57 38.27 37.48 38.12 469,086
05/16/2014 37.98 37.98 37.4 37.77 590,541
05/15/2014 37.96 38.03 37.46 37.88 513,380
05/14/2014 38.09 38.28 37.95 38.04 488,583
05/13/2014 38.32 38.43 38 38.14 388,801
05/12/2014 37.79 38.39 37.78 38.28 336,679
05/09/2014 37.21 37.69 36.88 37.6 438,772
05/08/2014 37.04 37.75 37.03 37.25 389,860
05/07/2014 36.97 37.31 36.57 37.31 982,769
05/06/2014 37.38 37.4 36.8 36.84 1,264,254
05/05/2014 37.26 37.7 37 37.45 685,325
05/02/2014 37.6 37.888 37.4225 37.58 443,307
05/01/2014 37.77 37.94 37.33 37.59 503,645
04/30/2014 37 37.62 36.93 37.62 645,612
04/29/2014 36.88 37.13 36.76 36.99 1,040,608
04/28/2014 37.51 37.65 36.4 36.76 1,479,968
04/25/2014 37.78 38.04 37.3 37.31 618,049
04/24/2014 38.14 38.28 37.72 37.87 562,241
04/23/2014 38 38.2 37.73 37.88 1,061,688
04/22/2014 37.57 38.14 37.5 38.04 533,702
04/21/2014 37.46 37.75 37.32 37.58 390,148
04/17/2014 37.02 37.62 36.85 37.52 498,462
04/16/2014 36.81 37.1 36.18 37.08 436,671
04/15/2014 36.75 36.75 36.03 36.63 648,509
04/14/2014 36.77 36.82 36.24 36.57 639,713
04/11/2014 36.82 37.12 36.35 36.38 465,704
04/10/2014 37.91 38 36.94 36.99 450,995
04/09/2014 37.75 37.95 37.47 37.94 433,850
04/08/2014 37.51 37.65 37.19 37.56 335,423
04/07/2014 37.8 37.97 37.2999 37.54 459,959
04/04/2014 38.95 38.99 37.825 37.95 856,170
04/03/2014 38.77 39 38.44 38.64 662,384
04/02/2014 38.64 38.76 38.39 38.7 647,173
04/01/2014 38.49 38.66 38.39 38.6 637,603
03/31/2014 38.11 38.59 38.11 38.41 921,284
03/28/2014 38.54 38.735 38.15 38.18 651,712
03/27/2014 37.98 38.36 37.7 38.35 812,310
03/26/2014 39.03 39.06 37.95 37.95 1,073,957
03/25/2014 39.47 39.59 38.92 38.99 804,641
03/24/2014 40.21 40.39 39.348 39.38 812,033
03/21/2014 40.7 40.74 40.09 40.11 1,560,101
03/20/2014 40.23 40.66 40.23 40.57 666,922
03/19/2014 40.4 40.6401 40.3 40.42 836,846
03/18/2014 39.76 40.39 39.75 40.37 836,070
03/17/2014 39.61 40 39.45 39.75 1,009,253
03/14/2014 39.59 39.84 39.45 39.49 824,061
03/13/2014 40.07 40.07 39.51 39.6 690,931
03/12/2014 39.71 39.98 39.5 39.9 598,279
03/11/2014 40.37 40.55 39.89 39.99 429,683
03/10/2014 40.19 40.63 40.04 40.46 477,060
03/07/2014 40.56 40.69 40.32 40.4 691,043
03/06/2014 40.37 40.645 40.19 40.48 870,287
03/05/2014 40.69 40.69 40.36 40.47 662,419
03/04/2014 40.13 40.59 40.1 40.58 1,097,966
03/03/2014 39.42 39.97 39.32 39.84 900,199
02/28/2014 40.14 40.47 39.97 40.4 1,557,094
02/27/2014 39.87 40.12 39.85 40 979,110
02/26/2014 40.02 40.35 39.62 39.95 813,937
02/25/2014 40.22 40.4 39.85 39.97 833,087
02/24/2014 40.41 40.61 40.14 40.27 1,197,291
02/21/2014 39.83 40.535 39.76 40.4 1,015,243
02/20/2014 41.24 41.25 39.2 39.85 1,123,186
02/19/2014 40.76 41.05 40.5725 40.76 930,039
02/18/2014 41.18 41.18 40.575 40.84 1,257,210
02/14/2014 41.07 41.2 40.84 40.98 645,262
02/13/2014 40.43 41.1 40.271 41.1 412,976
02/12/2014 40.73 40.84 40.33 40.61 521,115
02/11/2014 40.07 40.61 39.98 40.59 538,932
02/10/2014 39.7 39.95 39.35 39.95 620,283
02/07/2014 39.27 39.77 39.21 39.77 397,265
02/06/2014 38.99 39.23 38.81 39.1 353,291
02/05/2014 39.06 39.14 38.61 38.98 737,452
02/04/2014 38.53 39.12 38.25 39.11 1,139,521
02/03/2014 39.8 39.9025 38.28 38.4 1,337,760
01/31/2014 39.94 40.28 39.46 39.86 933,815
01/30/2014 39.58 40.6 39.48 40.52 988,684
01/29/2014 39.5 40.18 39.5 39.99 837,089
01/28/2014 39.6 39.88 39.48 39.87 669,449
01/27/2014 39.54 40.27 39.48 39.5 771,828
01/24/2014 40.85 40.895 40.09 40.11 519,121
01/23/2014 41.05 41.11 40.76 40.96 741,538
01/22/2014 41.56 41.56 41.26 41.3 777,949
01/21/2014 41.25 41.62 41.15 41.57 661,621
01/17/2014 40.88 41.19 40.66 41.09 479,522
01/16/2014 41.12 41.18 40.84 40.95 512,998
01/15/2014 41.18 41.36 41.046 41.18 731,403
01/14/2014 40.86 41.08 40.65 41.04 466,161
01/13/2014 40.96 41.15 40.52 40.64 488,004
01/10/2014 40.96 41.15 40.8 41.13 497,776
01/09/2014 40.73 40.98 40.55 40.94 606,971
01/08/2014 40.39 40.78 39.99 40.78 663,870
01/07/2014 40.34 40.49 40.185 40.34 1,161,490
01/06/2014 40.58 40.79 40.16 40.25 749,691
01/03/2014 40.51 40.7 40.34 40.62 818,415
01/02/2014 40.33 40.6 40.06 40.42 802,775
12/31/2013 40.59 40.79 40.42 40.57 526,642
12/30/2013 40.1 40.62 40.1 40.6 632,899
12/27/2013 40 40.3 39.98 40.17 438,051
12/26/2013 40.08 40.25 39.88 39.98 406,754
12/24/2013 39.76 40.19 39.575 40.06 435,138
12/23/2013 39.66 40.2 39.65 40 1,462,860
12/20/2013 39.19 39.69 39.19 39.63 1,436,243
12/19/2013 39.26 39.39 39.1216 39.14 869,478
12/18/2013 38.91 39.43 38.79 39.42 788,207
12/17/2013 38.5 38.9 38.33 38.81 932,640
12/16/2013 38.2 38.73 38.14 38.46 771,847
12/13/2013 38.1 38.72 38.06 38.14 906,002
12/12/2013 38.01 38.32 37.96 38.07 950,675
12/11/2013 38.21 38.35 37.85 37.96 1,207,947
12/10/2013 37.53 38.28 37.5 38.11 1,081,352
12/09/2013 37.86 38.2 37.57 37.75 1,688,725
12/06/2013 37.72 38.11 37.43 37.94 910,936
12/05/2013 36.38 37.45 36 37.41 1,961,860
12/04/2013 36.37 36.76 36.33 36.5 912,930
12/03/2013 36.25 36.77 36.25 36.67 516,645
12/02/2013 36.49 36.91 36.23 36.44 445,862
11/29/2013 36.85 36.85 36.56 36.63 196,967
11/27/2013 36.62 36.89 36.52 36.76 369,361
11/26/2013 36.67 36.87 36.58 36.59 847,352
11/25/2013 36.8 36.8 36.54 36.75 410,798
11/22/2013 36.27 36.66 36.07 36.59 458,695
11/21/2013 36.03 36.25 35.76 36.24 515,444
11/20/2013 35.86 36.01 35.53 35.9 543,425
11/19/2013 36.3 36.39 35.665 35.72 457,620
11/18/2013 36.64 36.878 36.27 36.35 341,257
11/15/2013 36.53 36.865 36.24 36.51 405,526
11/14/2013 36.47 36.71 36.34 36.47 373,059
11/13/2013 36.13 36.58 35.92 36.53 380,827
11/12/2013 36.19 36.6 35.94 36.236 750,505
11/11/2013 36.34 36.47 36.02 36.44 244,125
11/08/2013 36.17 36.94 35.94 36.31 190,320
11/07/2013 36.49 36.69 36.02 36.11 446,058
11/06/2013 36.07 36.5 35.83 36.42 378,022
11/05/2013 36 36.19 35.86 35.86 363,923
11/04/2013 36.91 36.91 35.86 36.19 402,478
11/01/2013 36.54 36.8 35.95 36.15 452,606
10/31/2013 36.42 36.63 36.32 36.42 872,687
10/30/2013 36.36 36.58 36.09 36.35 370,323
10/29/2013 36.61 36.81 36.13 36.38 498,231
10/28/2013 36.34 36.48 36.19 36.46 371,640
10/25/2013 35.99 36.34 35.88 36.25 761,643
10/24/2013 37.95 38.04 35.82 35.85 1,619,204
10/23/2013 38.2 38.29 37.82 37.98 396,109
10/22/2013 38.05 38.4 38.05 38.4 493,042
10/21/2013 38.18 38.4 38.08 38.11 524,139
10/18/2013 38 38.2 37.84 38.19 352,796
10/17/2013 34.55 37.99 34.55 37.98 390,785
10/16/2013 37.54 37.84 37.4501 37.83 299,854
10/15/2013 37.92 37.97 37.32 37.41 390,047
10/14/2013 37.37 37.98 37.32 37.96 279,318
10/11/2013 37.21 37.69 37.03 37.68 333,671
10/10/2013 36.76 37.19 36.52 37.18 265,481
10/09/2013 36.5 36.65 36.19 36.36 485,583
10/08/2013 36.91 37.044 36.37 36.45 491,132
10/07/2013 37.37 37.49 36.99 37 351,956
10/04/2013 37.28 37.79 37.14 37.59 348,486
10/03/2013 37.47 37.62 37.08 37.31 547,503
10/02/2013 37.58 37.69 37.26 37.64 290,264
10/01/2013 37.7 38.15 37.5 37.84 1,142,099
09/30/2013 37.34 37.84 37.23 37.7 605,937
09/27/2013 37.54 37.74 37.52 37.61 413,196
09/26/2013 38.14 38.14 37.5 37.87 703,670
09/25/2013 37.42 37.75 37.34 37.5 266,773
09/24/2013 37.47 37.68 37.31 37.42 316,433
09/23/2013 37.67 37.97 37.4175 37.5 397,270
09/20/2013 38.09 38.1 37.83 37.94 1,391,592
09/19/2013 37.95 38.09 37.71 38.07 928,261
09/18/2013 37.64 37.98 37.36 37.96 980,475
09/17/2013 37.25 37.64 37.21 37.64 1,420,746
09/16/2013 37.5 37.64 37.16 37.25 687,265
09/13/2013 37.14 37.44 37.14 37.41 344,151
09/12/2013 37.37 37.49 37.015 37.17 520,617
09/11/2013 37.11 37.48 37.11 37.46 417,481
09/10/2013 37.72 37.72 36.95 37.24 554,312
09/09/2013 36.46 37 36.42 36.87 435,730
09/06/2013 36.37 36.7101 36.05 36.43 550,688
09/05/2013 36.02 36.5 36.02 36.34 452,866
09/04/2013 35.47 36.2 35.44 36.055 943,569
09/03/2013 36.07 36.705 35.27 35.52 1,628,576
08/30/2013 36.63 36.806 36.13 36.26 771,507
08/29/2013 36.54 36.945 36.23 36.58 483,476
08/28/2013 36.37 36.81 36.37 36.56 397,803
08/27/2013 36.75 37.04 36.44 36.44 469,931
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?