The closing price for Synopsys (SNPS) between 2005 and 2010 was $26.91, on December 31, 2010. It was up 36.4% in that time. The latest price is $494.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $25.90 | $27.43 | $24.62 | $26.91 | 22,384,680 |
November 2010 | $25.56 | $25.99 | $24.46 | $25.69 | 16,475,899 |
October 2010 | $24.88 | $25.71 | $24.39 | $25.58 | 15,827,199 |
September 2010 | $23.00 | $24.95 | $22.95 | $24.77 | 21,122,372 |
August 2010 | $22.06 | $23.21 | $21.35 | $22.86 | 28,364,948 |
July 2010 | $20.85 | $22.35 | $20.27 | $21.84 | 25,565,252 |
June 2010 | $21.25 | $22.55 | $20.58 | $20.87 | 32,339,372 |
May 2010 | $22.73 | $22.99 | $20.47 | $21.42 | 35,359,497 |
April 2010 | $22.41 | $23.45 | $22.39 | $22.66 | 22,246,931 |
March 2010 | $21.76 | $23.00 | $21.72 | $22.37 | 22,793,453 |
February 2010 | $21.37 | $22.17 | $20.71 | $21.90 | 28,180,382 |
January 2010 | $22.21 | $22.57 | $20.92 | $21.27 | 27,834,837 |
December 2009 | $22.52 | $22.77 | $20.39 | $22.28 | 41,564,525 |
November 2009 | $22.01 | $23.74 | $21.80 | $22.47 | 24,016,562 |
October 2009 | $22.41 | $23.58 | $21.63 | $22.02 | 28,417,538 |
September 2009 | $20.81 | $23.00 | $20.56 | $22.42 | 33,039,598 |
August 2009 | $19.92 | $21.78 | $19.49 | $21.23 | 24,976,945 |
July 2009 | $19.53 | $20.65 | $17.83 | $19.98 | 29,812,216 |
June 2009 | $19.46 | $20.17 | $18.61 | $19.51 | 30,621,090 |
May 2009 | $21.95 | $22.29 | $18.85 | $19.48 | 30,820,052 |
April 2009 | $20.84 | $22.04 | $20.44 | $21.78 | 22,739,188 |
March 2009 | $17.34 | $21.21 | $17.22 | $20.73 | 30,390,636 |
February 2009 | $18.35 | $20.14 | $18.01 | $18.63 | 30,174,789 |
January 2009 | $18.31 | $19.68 | $17.99 | $18.50 | 29,910,760 |
December 2008 | $15.85 | $18.70 | $14.45 | $18.52 | 39,596,752 |
Daily pricing data for Synopsys dates back to 2/26/1992, and may be incomplete.
