StockSelector.com
  Research, Select, & Monitor Friday, August 14, 2020 7:37:23 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Synopsys, Inc.$196.16($.19)(.10%)

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

Your Target?


From 5/20/2020 to 8/13/2020 
Date Open High Low Close Volume
8/13/2020 195.150 198.500 194.140 196.350 601,300
8/12/2020 191.200 195.070 191.040 194.340 802,100
8/11/2020 195.870 195.870 190.500 191.040 1,179,700
8/10/2020 197.910 198.190 194.400 195.640 745,800
8/7/2020 201.350 202.220 196.140 198.790 518,300
8/6/2020 201.210 202.580 198.895 202.260 465,900
8/5/2020 202.440 203.705 200.755 201.560 465,200
8/4/2020 202.000 202.800 199.450 201.850 560,500
8/3/2020 200.740 204.110 200.020 202.800 513,300
7/31/2020 200.600 200.600 194.930 199.220 985,400
7/30/2020 195.430 200.105 193.900 199.340 375,000
7/29/2020 196.000 199.850 196.000 198.420 609,000
7/28/2020 196.650 197.870 194.365 194.900 423,800
7/27/2020 194.610 198.090 194.120 197.090 549,100
7/24/2020 195.820 196.275 190.920 193.370 1,206,400
7/23/2020 201.380 204.220 196.921 197.800 499,200
7/22/2020 201.220 202.450 198.390 200.660 530,400
7/21/2020 203.500 203.820 198.900 199.690 617,500
7/20/2020 196.020 202.760 196.020 201.900 777,700
7/17/2020 194.630 197.110 192.640 196.280 691,300
7/16/2020 192.960 193.940 189.626 193.220 745,500
7/15/2020 195.510 196.700 192.340 194.350 954,500
7/14/2020 192.140 195.640 188.820 195.280 978,500
7/13/2020 200.000 201.790 193.620 194.150 829,900
7/10/2020 203.260 204.460 196.800 198.010 1,112,400
7/9/2020 203.000 204.900 200.790 204.550 791,300
7/8/2020 199.130 201.770 198.940 201.480 529,700
7/7/2020 199.390 201.960 197.485 197.630 736,200
7/6/2020 199.630 202.980 198.775 199.390 564,800
7/2/2020 198.550 199.579 196.670 197.580 650,900
7/1/2020 194.740 198.090 193.195 196.900 884,900
6/30/2020 188.830 195.980 188.360 195.000 1,161,100
6/29/2020 190.630 192.845 186.320 189.720 755,900
6/26/2020 190.310 192.080 187.330 190.420 1,495,300
6/25/2020 191.430 191.433 185.600 189.690 711,600
6/24/2020 192.300 193.870 187.350 189.200 1,051,800
6/23/2020 193.350 197.656 192.270 192.870 1,104,200
6/22/2020 185.690 193.270 184.520 193.270 1,008,000
6/19/2020 192.380 193.360 184.400 184.450 1,785,100
6/18/2020 188.730 190.950 188.130 189.880 647,000
6/17/2020 188.000 190.500 187.120 188.970 799,200
6/16/2020 186.770 189.390 184.220 186.150 995,000
6/15/2020 177.240 184.380 176.150 184.050 740,600
6/12/2020 183.350 185.650 176.520 179.600 1,156,600
6/11/2020 188.430 189.100 179.281 179.520 1,143,600
6/10/2020 191.050 192.000 187.310 189.420 1,113,300
6/9/2020 186.910 192.380 186.180 189.620 935,500
6/8/2020 180.710 187.590 179.810 186.820 1,060,800
6/5/2020 182.090 184.414 179.010 182.970 1,500,800
6/4/2020 183.310 184.485 180.200 182.450 689,400
6/3/2020 184.000 184.540 181.880 184.210 838,300
6/2/2020 183.060 183.730 179.830 183.020 981,900
6/1/2020 180.910 184.080 180.100 182.600 1,024,200
5/29/2020 175.950 181.970 175.230 180.910 1,567,500
5/28/2020 170.560 178.330 169.437 174.050 1,248,500
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


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.