On December 29, 2006, Synopsys (SNPS) had a market capitalization of $3.8B, based on 143.96M shares at a price of $26.73.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2006 | $26.73 | 887,522 | 143,964,000 | $3,848,157,720.00 |
December 28 2006 | $26.58 | 736,302 | 143,964,000 | $3,826,563,120.00 |
December 27 2006 | $26.76 | 893,977 | 143,964,000 | $3,852,476,640.00 |
December 26 2006 | $26.69 | 759,008 | 143,964,000 | $3,842,399,160.00 |
December 22 2006 | $26.48 | 720,167 | 143,964,000 | $3,812,166,720.00 |
December 21 2006 | $26.74 | 974,235 | 143,964,000 | $3,849,597,360.00 |
December 20 2006 | $26.86 | 1,287,420 | 143,964,000 | $3,866,873,040.00 |
December 19 2006 | $26.53 | 1,284,900 | 143,964,000 | $3,819,364,920.00 |
December 18 2006 | $26.24 | 1,113,220 | 143,964,000 | $3,777,615,360.00 |
December 15 2006 | $26.70 | 1,121,610 | 143,964,000 | $3,843,838,800.00 |
December 14 2006 | $26.73 | 1,657,409 | 143,964,000 | $3,848,157,720.00 |
December 13 2006 | $26.84 | 1,723,784 | 143,964,000 | $3,863,993,760.00 |
December 12 2006 | $26.51 | 1,286,370 | 143,964,000 | $3,816,485,640.00 |
December 11 2006 | $26.65 | 1,319,772 | 143,964,000 | $3,836,640,600.00 |
December 08 2006 | $26.28 | 1,330,766 | 143,964,000 | $3,783,373,920.00 |
December 07 2006 | $26.21 | 1,146,056 | 143,964,000 | $3,773,296,440.00 |
December 06 2006 | $26.17 | 2,135,681 | 143,964,000 | $3,767,537,880.00 |
December 05 2006 | $26.09 | 1,323,246 | 143,964,000 | $3,756,020,760.00 |
December 04 2006 | $25.99 | 2,155,449 | 143,964,000 | $3,741,624,360.00 |
December 01 2006 | $25.47 | 3,722,465 | 143,964,000 | $3,666,763,080.00 |
November 30 2006 | $25.55 | 9,157,793 | 143,964,000 | $3,678,280,200.00 |
November 29 2006 | $23.24 | 2,657,472 | 143,964,000 | $3,345,723,360.00 |
November 28 2006 | $22.12 | 1,464,174 | 143,964,000 | $3,184,483,680.00 |
November 27 2006 | $22.20 | 1,031,323 | 143,964,000 | $3,196,000,800.00 |
November 24 2006 | $22.58 | 323,953 | 143,964,000 | $3,250,707,120.00 |
