StockSelector.com
  Research, Select, & Monitor Thursday, May 28, 2020 8:15:09 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Synopsys, Inc.$174.05$3.632.13%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 3/3/2020 to 5/27/2020 
Date Open High Low Close Volume
5/27/2020 169.310 170.550 163.000 170.420 1,190,100
5/26/2020 172.080 172.700 168.330 168.530 1,075,400
5/22/2020 169.680 171.470 167.060 171.110 1,009,000
5/21/2020 167.000 169.440 164.860 168.490 1,586,700
5/20/2020 164.260 167.200 164.200 165.470 1,221,300
5/19/2020 160.670 164.340 160.525 162.020 1,075,500
5/18/2020 159.950 161.900 158.600 159.870 830,700
5/15/2020 151.590 159.580 151.520 158.730 1,562,900
5/14/2020 155.170 158.000 153.670 157.830 838,500
5/13/2020 158.010 160.890 153.980 156.200 779,200
5/12/2020 162.680 162.850 158.510 158.565 674,700
5/11/2020 158.629 163.303 158.340 161.580 848,800
5/8/2020 160.420 161.990 158.685 160.170 723,900
5/7/2020 158.000 160.065 157.280 158.940 827,100
5/6/2020 155.010 157.970 154.590 156.830 660,300
5/5/2020 151.880 155.160 151.610 154.240 693,300
5/4/2020 148.900 151.850 147.980 151.080 913,500
5/1/2020 153.680 155.490 148.200 149.640 1,188,200
4/30/2020 157.580 158.960 156.640 157.120 1,581,100
4/29/2020 153.440 158.140 152.420 158.010 1,308,100
4/28/2020 155.000 155.900 151.450 151.830 1,052,200
4/27/2020 155.605 155.605 153.530 154.140 559,000
4/24/2020 152.990 153.435 150.149 153.030 910,700
4/23/2020 149.740 152.780 149.360 151.990 920,400
4/22/2020 148.520 151.320 147.010 150.720 912,100
4/21/2020 149.430 149.920 142.860 144.840 1,127,000
4/20/2020 151.910 154.670 150.990 151.010 1,002,600
4/17/2020 155.530 156.090 153.070 154.980 1,431,400
4/16/2020 147.090 152.050 147.030 151.830 1,275,400
4/15/2020 145.170 147.890 144.280 146.170 931,900
4/14/2020 142.200 147.830 142.031 147.430 1,081,800
4/13/2020 133.850 140.520 133.268 140.130 921,000
4/9/2020 139.680 141.030 136.100 136.580 1,104,300
4/8/2020 138.650 139.630 135.280 138.850 657,800
4/7/2020 138.200 140.770 135.340 135.510 1,203,300
4/6/2020 130.360 136.560 129.110 135.910 1,314,500
4/3/2020 127.810 128.640 123.940 124.550 702,300
4/2/2020 124.680 128.790 124.000 128.650 1,843,300
4/1/2020 122.880 127.810 122.513 125.960 1,542,100
3/31/2020 128.230 131.000 126.725 128.790 2,463,800
3/30/2020 125.700 130.460 124.425 129.310 1,502,000
3/27/2020 123.930 128.350 120.170 124.380 1,300,800
3/26/2020 122.240 128.340 121.560 127.970 1,373,500
3/25/2020 119.990 125.630 117.909 121.320 1,528,100
3/24/2020 114.280 121.470 114.010 120.630 1,709,600
3/23/2020 110.350 112.480 104.900 108.480 1,508,800
3/20/2020 116.600 119.560 109.210 110.000 1,825,400
3/19/2020 113.850 117.295 108.790 114.960 1,424,800
3/18/2020 112.890 115.680 108.520 114.230 1,858,000
3/17/2020 115.020 120.650 111.100 119.620 1,780,300
3/16/2020 112.590 125.380 109.130 112.750 2,003,300
3/13/2020 124.910 129.970 116.465 129.880 2,032,200
3/12/2020 123.120 129.040 119.060 119.150 2,429,200
3/11/2020 131.550 135.330 128.820 131.740 2,063,100
3/10/2020 131.390 135.290 128.070 135.190 1,614,300
3/9/2020 128.110 132.670 126.000 127.700 1,870,700
3/6/2020 136.880 139.760 133.710 137.720 1,491,300
3/5/2020 142.910 145.320 141.310 142.640 1,486,600
3/4/2020 142.580 146.960 141.620 146.820 1,529,100
3/3/2020 141.220 144.330 138.190 140.120 2,075,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.