Synopsys Inc. Common Stockのデータ

Synopsys Inc. Common Stockの基本情報

名前 Synopsys Inc. Common Stock
ティッカー SNPS
United States
上場年 1992.0
セクター Technology

Synopsys Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 300.91 289.96 299.62 290.67 1102400.0 290.67
2021-02-12 293.31 285.09 286.71 292.09 604700.0 292.09
2021-02-11 287.11 278.38 279.08 286.7 666500.0 286.7
2021-02-10 280.24 275.5 278.03 276.87 703300.0 276.87
2021-02-09 279.93 275.41 276.48 278.16 350300.0 278.16
2021-02-08 278.39 274.19 275.3 276.48 625200.0 276.48
2021-02-05 276.97 271.61 271.86 272.92 697500.0 272.92
2021-02-04 270.27 264.72 266.12 270.09 500900.0 270.09
2021-02-03 270.37 263.52 270.0 265.21 689000.0 265.21
2021-02-02 270.16 264.01 264.01 269.76 700000.0 269.76
2021-02-01 264.82 257.41 259.96 263.57 643000.0 263.57
2021-01-29 260.61 253.72 257.08 255.45 791300.0 255.45
2021-01-28 264.18 256.02 257.5 259.16 835500.0 259.16
2021-01-27 266.51 252.1 262.59 254.53 812800.0 254.53
2021-01-26 270.17 265.31 269.83 266.09 563300.0 266.09
2021-01-25 274.49 265.04 273.25 269.63 475000.0 269.63
2021-01-22 277.22 269.75 273.23 270.14 562900.0 270.14
2021-01-21 276.2 271.27 276.2 272.87 600400.0 272.87
2021-01-20 280.11 270.83 270.83 273.43 985500.0 273.43
2021-01-19 268.64 261.1 261.66 268.2 819300.0 268.2
2021-01-15 260.86 255.0 258.68 258.92 624200.0 258.92
2021-01-14 260.48 257.0 257.12 257.91 563000.0 257.91
2021-01-13 259.88 253.46 258.95 257.14 700800.0 257.14
2021-01-12 261.84 255.82 261.48 258.58 560200.0 258.58
2021-01-11 264.62 258.16 258.16 260.43 533300.0 260.43
2021-01-08 264.33 259.29 259.99 262.8 630400.0 262.8
2021-01-07 259.44 252.23 252.68 258.84 743500.0 258.84
2021-01-06 255.04 249.26 253.29 249.7 854400.0 249.7
2021-01-05 259.51 253.79 254.76 258.89 791800.0 258.89
2021-01-04 263.0 251.35 260.0 254.7 979700.0 254.7
2020-12-31 259.52 256.5 257.95 259.24 414800.0 259.24
2020-12-30 258.34 254.86 255.37 256.91 390100.0 256.91
2020-12-29 258.34 252.78 257.77 253.82 450100.0 253.82
2020-12-28 261.13 254.42 261.13 256.16 454000.0 256.16
2020-12-24 257.48 253.81 255.0 256.28 200200.0 256.28
2020-12-23 260.26 254.59 259.03 254.7 545500.0 254.7
2020-12-22 258.48 254.51 255.08 258.05 759200.0 258.05
2020-12-21 255.8 247.0 251.83 254.24 1121400.0 254.24
2020-12-18 255.72 248.2 250.83 255.0 1604800.0 255.0
2020-12-17 253.1 246.39 249.79 250.29 848000.0 250.29
2020-12-16 249.1 243.51 244.38 248.1 912600.0 248.1
2020-12-15 243.14 239.49 241.11 242.74 581600.0 242.74
2020-12-14 242.73 235.88 236.91 238.86 715500.0 238.86
2020-12-11 236.58 232.3 234.01 236.39 718600.0 236.39
2020-12-10 235.08 229.21 231.62 234.17 702800.0 234.17
2020-12-09 238.65 231.26 238.65 232.77 801700.0 232.77
2020-12-08 241.3 236.64 241.3 238.76 747100.0 238.76
2020-12-07 241.0 236.83 238.38 239.17 623000.0 239.17
2020-12-04 240.12 234.57 235.28 236.88 1057400.0 236.88
2020-12-03 237.92 222.0 225.34 234.47 2008500.0 234.47
2020-12-02 228.51 223.92 228.35 224.72 818900.0 224.72
2020-12-01 231.12 224.07 226.36 230.02 791400.0 230.02
2020-11-30 228.2 222.79 225.72 227.5 1071200.0 227.5
2020-11-27 225.79 219.33 219.83 225.42 384800.0 225.42
2020-11-25 220.76 216.4 216.98 217.02 701500.0 217.02
2020-11-24 217.16 211.2 215.55 215.49 914600.0 215.49
2020-11-23 220.49 213.25 218.88 216.0 708400.0 216.0
2020-11-20 224.25 218.07 221.6 218.51 722800.0 218.51
2020-11-19 223.16 216.3 218.12 221.28 819700.0 221.28
2020-11-18 221.0 216.16 220.27 218.19 1041800.0 218.19
2020-11-17 222.96 219.04 221.82 221.2 1071500.0 221.2
2020-11-16 226.17 220.66 224.58 222.34 639400.0 222.34
2020-11-13 227.5 223.88 226.02 226.23 430000.0 226.23
2020-11-12 229.01 222.81 227.66 223.76 472800.0 223.76
2020-11-11 227.78 222.07 222.44 224.9 842800.0 224.9
2020-11-10 229.67 218.58 229.67 219.33 1315600.0 219.33
2020-11-09 246.69 233.79 243.51 233.79 983800.0 233.79
2020-11-06 243.66 237.75 240.88 241.78 586600.0 241.78
2020-11-05 241.82 237.17 239.53 240.56 634400.0 240.56
2020-11-04 234.97 227.75 229.72 233.31 1006700.0 233.31
2020-11-03 223.47 217.38 218.93 221.74 502100.0 221.74
2020-11-02 218.48 212.33 215.52 215.78 765000.0 215.78
2020-10-30 219.41 212.21 217.1 213.86 777400.0 213.86
2020-10-29 221.94 217.77 218.06 219.46 500400.0 219.46
2020-10-28 224.92 216.1 220.07 217.82 671500.0 217.82
2020-10-27 225.0 221.42 222.64 222.91 536200.0 222.91
2020-10-26 226.25 217.85 223.9 220.63 600300.0 220.63
2020-10-23 226.87 222.82 226.15 226.74 646000.0 226.74
2020-10-22 228.41 222.22 228.41 225.17 632800.0 225.17
2020-10-21 229.94 225.43 225.83 227.45 658300.0 227.45
2020-10-20 228.61 223.56 225.95 226.4 550500.0 226.4
2020-10-19 230.12 223.67 226.29 224.37 442700.0 224.37
2020-10-16 231.08 226.34 228.61 226.48 529600.0 226.48
2020-10-15 228.17 222.24 224.24 228.03 591200.0 228.03
2020-10-14 229.71 224.26 229.15 226.81 604900.0 226.81
2020-10-13 232.74 227.89 232.74 228.18 579100.0 228.18
2020-10-12 231.6 223.58 225.65 228.93 854300.0 228.93
2020-10-09 224.5 220.86 220.99 222.82 561600.0 222.82
2020-10-08 221.6 218.45 221.43 219.03 373800.0 219.03
2020-10-07 220.39 214.78 215.71 219.53 498500.0 219.53
2020-10-06 218.66 213.08 215.6 214.34 689500.0 214.34
2020-10-05 216.66 213.0 213.12 216.64 544100.0 216.64
2020-10-02 216.01 210.33 212.86 212.05 751100.0 212.05
2020-10-01 219.69 216.01 216.37 217.09 718700.0 217.09
2020-09-30 216.86 210.8 211.21 213.98 696400.0 213.98
2020-09-29 215.4 211.8 213.12 212.32 628400.0 212.32
2020-09-28 212.84 209.26 210.51 212.64 699600.0 212.64
2020-09-25 209.27 200.06 201.27 208.5 808700.0 208.5
2020-09-24 202.83 196.46 196.46 201.51 850100.0 201.51
2020-09-23 203.83 196.82 203.61 197.86 553200.0 197.86
2020-09-22 205.07 198.91 203.41 204.8 752800.0 204.8
2020-09-21 202.18 193.55 195.9 201.98 604900.0 201.98
2020-09-18 203.22 194.2 202.04 197.93 1357300.0 197.93
2020-09-17 203.81 198.19 201.04 201.86 910500.0 201.86
2020-09-16 213.2 206.72 212.47 206.86 737200.0 206.86
2020-09-15 211.83 205.98 208.13 210.95 621900.0 210.95
2020-09-14 206.68 201.8 202.24 205.54 622100.0 205.54
2020-09-11 207.06 198.52 205.55 200.24 752700.0 200.24
2020-09-10 209.11 202.13 205.84 203.28 715100.0 203.28
2020-09-09 206.81 199.16 203.23 205.33 784400.0 205.33
2020-09-08 206.13 198.47 202.95 198.99 1456700.0 198.99
2020-09-04 215.22 202.85 213.5 208.98 1102100.0 208.98
2020-09-03 226.76 212.76 226.75 214.79 1150300.0 214.79
2020-09-02 230.12 223.23 226.66 229.36 711200.0 229.36
2020-09-01 226.21 220.24 221.18 225.34 679300.0 225.34
2020-08-31 222.03 218.36 219.17 221.3 997900.0 221.3
2020-08-28 219.89 216.79 217.16 219.49 626700.0 219.49
2020-08-27 221.0 215.31 220.47 217.17 711200.0 217.17
2020-08-26 221.32 216.67 216.89 219.77 704700.0 219.77
2020-08-25 216.21 211.77 212.71 216.17 621000.0 216.17
2020-08-24 216.64 210.56 214.9 213.77 730400.0 213.77
2020-08-21 214.45 207.29 213.61 213.1 2014100.0 213.1
2020-08-20 216.19 202.1 206.5 215.16 2521000.0 215.16
2020-08-19 201.8 197.47 200.66 198.22 833300.0 198.22
2020-08-18 201.61 199.31 201.42 200.09 860400.0 200.09
2020-08-17 200.47 197.25 197.94 200.21 618700.0 200.21
2020-08-14 198.28 195.46 195.77 196.16 459100.0 196.16
2020-08-13 198.5 194.14 195.15 196.35 601300.0 196.35
2020-08-12 195.07 191.04 191.2 194.34 802200.0 194.34
2020-08-11 195.87 190.5 195.87 191.04 1179700.0 191.04
2020-08-10 198.19 194.4 197.91 195.64 745800.0 195.64
2020-08-07 202.22 196.14 201.35 198.79 518300.0 198.79
2020-08-06 202.58 198.9 201.21 202.26 465900.0 202.26
2020-08-05 203.71 200.76 202.44 201.56 465200.0 201.56
2020-08-04 202.8 199.45 202.0 201.85 560500.0 201.85
2020-08-03 204.11 200.02 200.74 202.8 513100.0 202.8
2020-07-31 200.6 194.93 200.6 199.22 985500.0 199.22
2020-07-30 200.11 193.9 195.43 199.34 374800.0 199.34
2020-07-29 199.85 196.0 196.0 198.42 609100.0 198.42
2020-07-28 197.87 194.37 196.65 194.9 423900.0 194.9
2020-07-27 198.09 194.12 194.61 197.09 549200.0 197.09
2020-07-24 196.28 190.92 195.82 193.37 1206500.0 193.37
2020-07-23 204.22 196.92 201.38 197.8 499200.0 197.8
2020-07-22 202.45 198.39 201.22 200.66 530400.0 200.66
2020-07-21 203.82 198.9 203.5 199.69 617600.0 199.69
2020-07-20 202.76 196.02 196.02 201.9 777700.0 201.9
2020-07-17 197.11 192.64 194.63 196.28 691300.0 196.28
2020-07-16 193.94 189.63 192.96 193.22 745600.0 193.22
2020-07-15 196.7 192.34 195.51 194.35 954500.0 194.35
2020-07-14 195.64 188.82 192.14 195.28 978500.0 195.28
2020-07-13 201.79 193.62 200.0 194.15 829700.0 194.15
2020-07-10 204.46 196.8 203.26 198.01 1112500.0 198.01
2020-07-09 204.9 200.79 203.0 204.55 791300.0 204.55
2020-07-08 201.77 198.94 199.13 201.48 529700.0 201.48
2020-07-07 201.96 197.49 199.39 197.63 736100.0 197.63
2020-07-06 202.98 198.78 199.63 199.39 564800.0 199.39
2020-07-02 199.58 196.67 198.55 197.58 651000.0 197.58
2020-07-01 198.09 193.2 194.74 196.9 885000.0 196.9
2020-06-30 195.98 188.36 188.83 195.0 1161100.0 195.0
2020-06-29 192.85 186.32 190.63 189.72 755900.0 189.72
2020-06-26 192.08 187.33 190.31 190.42 1495400.0 190.42
2020-06-25 191.43 185.6 191.43 189.69 711700.0 189.69
2020-06-24 193.87 187.35 192.3 189.2 1051900.0 189.2
2020-06-23 197.66 192.27 193.35 192.87 1104000.0 192.87
2020-06-22 193.27 184.52 185.69 193.27 1008000.0 193.27
2020-06-19 193.36 184.4 192.38 184.45 1785100.0 184.45
2020-06-18 190.95 188.13 188.73 189.88 646900.0 189.88
2020-06-17 190.5 187.12 188.0 188.97 799100.0 188.97
2020-06-16 189.39 184.22 186.77 186.15 995000.0 186.15
2020-06-15 184.38 176.15 177.24 184.05 740600.0 184.05
2020-06-12 185.65 176.52 183.35 179.6 1156600.0 179.6
2020-06-11 189.1 179.28 189.1 179.52 1143600.0 179.52
2020-06-10 192.0 187.31 191.05 189.42 1113400.0 189.42
2020-06-09 192.38 186.18 186.91 189.62 935500.0 189.62
2020-06-08 187.59 179.81 180.71 186.82 1060900.0 186.82
2020-06-05 184.41 179.01 182.09 182.97 1500800.0 182.97
2020-06-04 184.49 180.2 183.31 182.45 689400.0 182.45
2020-06-03 184.54 181.88 184.0 184.21 838400.0 184.21
2020-06-02 183.73 179.83 183.06 183.02 981900.0 183.02
2020-06-01 184.08 180.1 180.91 182.6 1024200.0 182.6
2020-05-29 181.97 175.23 175.95 180.91 1567600.0 180.91
2020-05-28 178.33 169.44 170.56 174.05 1248500.0 174.05
2020-05-27 170.55 163.0 169.31 170.42 1190100.0 170.42
2020-05-26 172.7 168.33 172.08 168.53 1075400.0 168.53
2020-05-22 171.47 167.06 169.68 171.11 1009000.0 171.11
2020-05-21 169.44 164.86 167.0 168.49 1586800.0 168.49
2020-05-20 167.2 164.2 164.26 165.47 1221400.0 165.47
2020-05-19 164.34 160.53 160.67 162.02 1075400.0 162.02
2020-05-18 161.9 158.6 159.95 159.87 830600.0 159.87
2020-05-15 159.58 151.52 151.59 158.73 1563000.0 158.73
2020-05-14 158.0 153.67 155.17 157.83 838600.0 157.83
2020-05-13 160.89 153.98 158.01 156.2 779300.0 156.2
2020-05-12 162.85 158.51 162.68 158.57 674700.0 158.57
2020-05-11 163.3 158.34 158.63 161.58 848800.0 161.58
2020-05-08 161.99 158.69 160.42 160.17 723900.0 160.17
2020-05-07 160.07 157.28 158.0 158.94 827100.0 158.94
2020-05-06 157.97 154.59 155.01 156.83 660300.0 156.83
2020-05-05 155.16 151.61 151.88 154.24 693300.0 154.24
2020-05-04 151.85 147.98 148.9 151.08 913600.0 151.08
2020-05-01 155.49 148.2 153.68 149.64 1188300.0 149.64
2020-04-30 158.96 156.64 157.58 157.12 1581000.0 157.12
2020-04-29 158.14 152.42 153.44 158.01 1307700.0 158.01
2020-04-28 155.9 151.45 155.0 151.83 1052200.0 151.83
2020-04-27 155.6 153.53 155.6 154.14 559100.0 154.14
2020-04-24 153.44 150.15 152.99 153.03 910700.0 153.03
2020-04-23 152.78 149.36 149.74 151.99 920500.0 151.99
2020-04-22 151.32 147.01 148.52 150.72 912100.0 150.72
2020-04-21 149.92 142.86 149.43 144.84 1127100.0 144.84
2020-04-20 154.67 150.99 151.91 151.01 1002600.0 151.01
2020-04-17 156.09 153.07 155.53 154.98 1431400.0 154.98
2020-04-16 152.05 147.03 147.09 151.83 1275400.0 151.83
2020-04-15 147.89 144.28 145.17 146.17 932000.0 146.17
2020-04-14 147.83 142.03 142.2 147.43 1081800.0 147.43
2020-04-13 140.52 133.27 133.85 140.13 920700.0 140.13
2020-04-09 141.03 136.1 139.68 136.58 1104400.0 136.58
2020-04-08 139.63 135.28 138.65 138.85 657800.0 138.85
2020-04-07 140.77 135.34 138.2 135.51 1203400.0 135.51
2020-04-06 136.56 129.11 130.36 135.91 1314200.0 135.91
2020-04-03 128.64 123.94 127.81 124.55 702300.0 124.55
2020-04-02 128.79 124.0 124.68 128.65 1843300.0 128.65
2020-04-01 127.81 122.51 122.88 125.96 1542100.0 125.96
2020-03-31 131.0 126.73 128.23 128.79 2463800.0 128.79
2020-03-30 130.46 124.43 125.7 129.31 1502100.0 129.31
2020-03-27 128.35 120.17 123.93 124.38 1300800.0 124.38
2020-03-26 128.34 121.56 122.24 127.97 1373500.0 127.97
2020-03-25 125.63 117.91 119.99 121.32 1528100.0 121.32
2020-03-24 121.47 114.01 114.28 120.63 1709600.0 120.63
2020-03-23 112.48 104.9 110.35 108.48 1508900.0 108.48
2020-03-20 119.56 109.21 116.6 110.0 1825500.0 110.0
2020-03-19 117.3 108.79 113.85 114.96 1424800.0 114.96
2020-03-18 115.68 108.52 112.89 114.23 1858000.0 114.23
2020-03-17 120.65 111.1 115.02 119.62 1780400.0 119.62
2020-03-16 125.38 109.13 112.59 112.75 2003100.0 112.75
2020-03-13 129.97 116.47 124.91 129.88 2032200.0 129.88
2020-03-12 129.04 119.06 123.12 119.15 2429200.0 119.15
2020-03-11 135.33 128.82 131.55 131.74 2063100.0 131.74
2020-03-10 135.29 128.07 131.39 135.19 1614300.0 135.19
2020-03-09 132.67 126.0 128.11 127.7 1870800.0 127.7
2020-03-06 139.76 133.71 136.88 137.72 1491300.0 137.72
2020-03-05 145.32 141.31 142.91 142.64 1486600.0 142.64
2020-03-04 146.96 141.62 142.58 146.82 1529100.0 146.82
2020-03-03 144.33 138.19 141.22 140.12 2075100.0 140.12
2020-03-02 141.73 135.41 137.96 141.63 1692700.0 141.63
2020-02-28 138.07 131.51 131.51 137.93 3132600.0 137.93
2020-02-27 141.76 136.12 139.84 136.83 1840800.0 136.83
2020-02-26 145.83 141.1 142.96 142.04 2039900.0 142.04
2020-02-25 148.03 141.56 147.35 142.16 2162800.0 142.16
2020-02-24 146.93 141.3 144.97 145.94 2503500.0 145.94
2020-02-21 154.24 148.16 153.52 149.33 2777000.0 149.33
2020-02-20 160.5 151.05 159.06 155.08 4667200.0 155.08
2020-02-19 166.87 164.52 165.24 164.99 1760900.0 164.99
2020-02-18 164.49 162.38 164.01 162.92 910200.0 162.92