The closing price for Synopsys (SNPS) between 2000 and 2005 was $20.06, on December 30, 2005. It was down 40.6% in that time. The latest price is $494.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $20.38 | $21.19 | $19.76 | $20.06 | 31,613,470 |
November 2005 | $18.97 | $20.32 | $18.19 | $19.57 | 25,768,951 |
October 2005 | $18.87 | $19.54 | $18.25 | $18.95 | 16,390,140 |
September 2005 | $18.67 | $19.09 | $18.00 | $18.90 | 26,085,487 |
August 2005 | $18.54 | $19.28 | $16.83 | $19.00 | 32,493,103 |
July 2005 | $16.53 | $18.53 | $16.42 | $18.51 | 13,734,585 |
June 2005 | $18.06 | $18.80 | $16.44 | $16.67 | 23,359,410 |
May 2005 | $16.49 | $18.50 | $16.43 | $18.07 | 18,982,365 |
April 2005 | $18.24 | $18.30 | $16.18 | $16.44 | 22,755,666 |
March 2005 | $18.06 | $18.67 | $17.47 | $18.10 | 21,183,126 |
February 2005 | $17.20 | $19.40 | $16.64 | $18.10 | 28,459,216 |
January 2005 | $19.73 | $19.85 | $16.72 | $17.00 | 29,227,137 |
December 2004 | $17.85 | $19.90 | $17.35 | $19.55 | 41,497,019 |
November 2004 | $16.10 | $18.56 | $16.05 | $17.63 | 25,771,340 |
October 2004 | $16.09 | $16.88 | $15.51 | $16.24 | 29,852,449 |
September 2004 | $15.57 | $17.20 | $15.42 | $15.76 | 36,955,509 |
August 2004 | $21.93 | $23.00 | $14.34 | $15.96 | 96,380,744 |
July 2004 | $28.27 | $28.51 | $23.65 | $25.25 | 25,403,893 |
June 2004 | $29.25 | $30.70 | $28.01 | $28.43 | 26,865,917 |
May 2004 | $26.95 | $30.45 | $25.00 | $29.60 | 33,315,760 |
April 2004 | $28.75 | $30.98 | $26.57 | $26.73 | 29,062,200 |
March 2004 | $29.61 | $31.33 | $27.22 | $28.73 | 33,453,601 |
February 2004 | $35.25 | $36.77 | $27.95 | $29.62 | 47,126,082 |
January 2004 | $33.73 | $37.50 | $33.47 | $35.29 | 37,920,908 |
December 2003 | $30.09 | $34.83 | $30.09 | $33.86 | 46,027,782 |
Daily pricing data for Synopsys dates back to 2/26/1992, and may be incomplete.
