Quantcast
SNPS

Synopsys, Inc. Common Stock Historical Stock Prices

$109.27
*  
0.08
0.07%
Get SNPS Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading SNPS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SNPS Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 109.17 110.01 108.34 109.27 876,358
03/20/2019 109.17 110.01 108.34 109.27 876,621
03/19/2019 109.97 110.14 108.741 109.19 1,144,530
03/18/2019 109.03 109.69 108.74 109.31 1,345,448
03/15/2019 108.05 110.15 108 109.17 2,304,488
03/14/2019 107.5 108.23 107.11 108 988,220
03/13/2019 107.35 108.33 107.35 107.63 1,288,171
03/12/2019 105.82 107.26 105.79 106.9 1,405,082
03/11/2019 103.52 105.5 103.52 105.41 1,007,318
03/08/2019 100.65 103.3 100.65 103.2 1,075,055
03/07/2019 103.54 103.8 102.55 103.26 1,030,848
03/06/2019 103.38 104.18 102.81 103.68 900,221
03/05/2019 102.95 103.52 102.58 103.38 910,014
03/04/2019 103.32 103.94 101.32 103 1,152,759
03/01/2019 102.17 103.39 101.85 103.19 789,008
02/28/2019 102.57 103.07 101.65 101.68 1,096,752
02/27/2019 102.14 102.7 101.47 102.63 533,643
02/26/2019 102.43 103.14 102.01 102.57 681,478
02/25/2019 103 103.68 102.67 102.89 942,993
02/22/2019 101.71 102.83 101.03 102.3 1,895,268
02/21/2019 104.06 104.2 98.64 101.47 3,038,087
02/20/2019 102.36 103.73 102.36 102.98 1,313,252
02/19/2019 101.24 101.9 100.63 101.86 904,584
02/15/2019 101.57 101.74 100.82 101.65 586,783
02/14/2019 100.28 101.33 100.28 100.61 871,853
02/13/2019 102 102.28 100.6 100.66 931,838
02/12/2019 99.71 101.71 99.1 101.59 916,158
02/11/2019 99.68 99.86 98.72 98.87 807,939
02/08/2019 97.78 99.5 97.48 99.42 566,327
02/07/2019 98.7 99.1 97.7606 98.45 1,267,565
02/06/2019 98.75 99.82 98.25 99.74 1,101,723
02/05/2019 97.9 98.81 97.71 98.71 1,407,246
02/04/2019 95 97.59 94.87 97.56 1,394,210
02/01/2019 93.51 94.88 92.9 94.79 814,042
01/31/2019 92.47 93.81 92.17 93.35 769,637
01/30/2019 90.69 92.5 90.26 92.43 729,288
01/29/2019 91.45 91.53 89.77 90.34 597,003
01/28/2019 92.39 92.39 90.89 91.65 661,074
01/25/2019 92.44 93.8372 92.12 93.55 1,238,841
01/24/2019 90.02 91.49 90 91.42 1,942,208
01/23/2019 89.95 91.22 89.38 89.98 1,107,311
01/22/2019 90.76 91.39 89.39 89.79 1,514,530
01/18/2019 90.05 91.8424 89.35 91.49 1,207,397
01/17/2019 88.31 89.71 88.3 89.14 791,997
01/16/2019 88.22 89.33 88.22 88.95 694,284
01/15/2019 87.66 88.54 87.55 88.47 1,184,506
01/14/2019 87.15 87.84 86.53 87.41 1,309,506
01/11/2019 87.28 87.99 86.76 87.71 1,303,296
01/10/2019 86.54 88.08 86.22 87.82 977,992
01/09/2019 86.21 87.7 86.21 86.96 1,078,874
01/08/2019 86.79 87.34 85.65 86.1 1,054,051
01/07/2019 83.88 86.17 83.59 85.76 851,705
01/04/2019 82.32 84.71 81.97 83.9 1,416,488
01/03/2019 82.94 83.26 81.03 81.11 882,760
01/02/2019 82.37 84.73 82.31 84.05 958,520
12/31/2018 84.01 84.47 83.43 84.24 832,951
12/28/2018 84.04 84.65 82.44 83.64 796,804
12/27/2018 81.56 83.68 80.72 83.24 1,194,919
12/26/2018 79.8 82.84 79.4 82.79 2,930,726
12/24/2018 80.47 81.38 79.14 79.24 509,359
12/21/2018 83.92 85 80.79 80.8 2,322,432
12/20/2018 84.17 85.07 82.5 83.7 1,295,476
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio