Synopsys Inc. (SNPS)     Sec: Technology Ind: SemiconductorEquipment & Materials
Peak: -4.86%   12m: 57.57%   6m: 17.48%   ytd: 64.83%   div: 0%   beta: 1.157   alpha: 0.192   s: 2.573 (98.56)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-14138.41138.85139.76138.0800406,3121.1570.1922.573
2019-10-11139.49138.61141.06138.5100616,7421.1580.1892.563
2019-10-10136.35138.22138.36135.27001,035,8431.1620.1992.567
2019-10-09135.09135.79136.62134.9700721,0651.1610.1912.422
2019-10-08137133.94137.6133.7900736,8681.160.192.339
2019-10-07139.96137.89139.96137.800441,1311.1570.2012.452
2019-10-04136.51138.78139.2136.2800630,2101.1570.2042.44
2019-10-03133.71136.03136.07131.5800697,5311.1560.1992.403
2019-10-02134.9133.31135.18131.5900875,6341.1540.1922.37
2019-10-01137.53135.99138.23135.5600570,0221.1550.1912.41
2019-09-30136.54137.25138.26136.1400950,5861.1560.192.422
2019-09-27141136.21141134.4400904,0231.1560.1892.393
2019-09-26139.46140.74141.45139.0300723,3161.1510.2042.462
2019-09-25136.06139.39139.68134.5500828,2271.1520.1992.445
2019-09-24137.99136.48139.37135.15001,086,9241.1510.1952.376
2019-09-23134.92137.11137.4134.4600569,7011.1510.1932.417
2019-09-20137.11135.72137.99135.6300745,3151.1510.1872.366
2019-09-19136.67137.13138.71136.5200770,6911.150.1942.367
2019-09-18136.66136.5137.07133.6500696,3781.1510.192.348
2019-09-17133.05136.7136.88133.0500918,6501.1510.1922.377
2019-09-16133.62133.24134.15132.55001,031,9291.150.182.309
2019-09-13137.32134.64138.08134.13001,014,4941.150.1812.334
2019-09-12135.13137.39138.62135.13001,230,7001.1490.192.362
2019-09-11134.82134.64136.77133.75001,407,6761.1460.1832.301
2019-09-10140.54135.25140.54134.39001,497,4981.1480.1872.311
2019-09-09146.2141.26146.5140.63001,161,4021.1470.2072.433
2019-09-06146145.51146.66145.3200776,8271.1470.222.487
2019-09-05143.4145.95146.23143.26001,099,8431.1470.2242.49
2019-09-04141.17141.52143140.4900874,2411.1430.2152.431
2019-09-03140.08139.27141.29138.4800767,2371.1420.2152.398
2019-08-30142.28141.81142.94140.6900640,8801.1410.2192.471
2019-08-29138.5141.31142.37138.500956,1381.1410.2172.461
2019-08-28136.21136.75137.22134.7900945,6031.1360.2122.399
2019-08-27137.29136.69137.8135.7001,295,3001.1370.2162.392
2019-08-26136.63136.62136.96134.85001,316,7461.1370.2142.393
2019-08-23137.47135.05140.36134.51001,393,6371.1370.2162.384
2019-08-22135139142134.25002,796,1541.1380.2172.447
2019-08-21130.58131.84132.42130.57001,059,1901.1380.1952.275
2019-08-20130.58129.96130.98128.6200737,6311.1390.2112.379
2019-08-19128.94129.94131.27129.8200590,3611.1410.2072.391
2019-08-16128.94128.98129.95128.3500611,9361.1420.2092.381
2019-08-15127.42127.29128.03126.200623,3871.1430.2112.366
2019-08-14129.18126.71129.81125.99001,153,5001.1430.2092.352
2019-08-13127.97132.12132.86127.0100976,5781.1380.2152.454
2019-08-12129.88128.16130.5127.3300776,9301.1330.2112.403
2019-08-09131.05131131.71129.3100733,4951.1310.2192.455
2019-08-08127.81131.97132.36127.8100792,1351.1310.2192.489
2019-08-07126.71127.04127.56124.100550,0511.1240.2112.422
2019-08-06125.87126.23127.2125.0400755,7001.1240.2112.401
2019-08-05126.25124.77126.75123.85001,151,5011.1250.2122.382
2019-08-02132.07129.35132.07128.0600968,8351.1240.2152.463
2019-08-01133.35132.52135.62131.7800628,9641.120.2272.528
2019-07-31135.65132.76135.65131.0700628,6351.1220.2222.537
2019-07-30135.13135.37136.36134.8500470,1221.120.2282.524
2019-07-29137.39136.21137.39133.9100554,2521.120.2292.548
2019-07-26138.28137.09138.72137.0200470,1781.120.2272.549
2019-07-25136.93137.5138.14136.4300648,3851.1210.2312.559
2019-07-24135.98137.62137.78135.0500543,9541.1220.232.563
2019-07-23135.15136.16136.29134.1900894,2461.1220.2252.553
2019-07-22135.58135.42136.41135.0700491,9471.1220.2262.531
2019-07-19136.69134.99136.86134.8700648,4111.1220.2292.536
2019-07-18135.27136.04136.52134.6600796,6471.1220.2282.539
2019-07-17136.53135.75137.1135.6700484,1161.1220.2262.55
2019-07-16137.44135.91137.52135.7900758,7061.1220.2212.549
2019-07-15137.64137.46137.69135.8500650,6101.1210.2242.571
2019-07-12137.61137.41137.73135.5800595,5671.1210.2232.588
2019-07-11137.64136.44137.85136.33001,024,6151.1210.2242.607
2019-07-10136.35137.57137.88136.1100894,1531.1180.2262.625
2019-07-09134.91135.86135.95134.5500932,1761.1180.2242.605
2019-07-08134.66135.6135.68134.45001,144,7921.1170.2232.595
2019-07-05133.78135.4135.52132.3700975,6121.1170.2212.59
2019-07-03133.07134.89135.24133.0700991,3841.1170.2152.592
2019-07-02131.99133.46133.5131.68001,023,8771.1180.2172.577
2019-07-01131.4131.43132.09130.14001,289,5091.1170.2122.531
2019-06-28126.44128.69128.84125.67001,711,3841.1130.2062.504
2019-06-27124.03125.62125.86124.0300840,2001.1090.1992.442
2019-06-26125.97123.98126.77123.58001,498,3001.1050.1952.424
2019-06-25128.36124.64128.36124.5600953,3681.1040.1982.433
2019-06-24129.21128.11129.56127.8800807,2221.1010.2072.506
2019-06-21130.4128.84130.5128.7500781,5781.10.2082.513
2019-06-20128.58130.01130.64128.34001,357,1881.1010.2152.557
2019-06-19126.39127.65127.9912600901,8111.0990.2112.517
2019-06-18126.11125.86126.51125.41001,051,0041.0980.2052.476
2019-06-17124.82124.52125.79124.1800999,0091.0980.2082.436
2019-06-14126.07124.8126.11123.400891,0431.0980.212.461
2019-06-13127.22125.98127.27125.500679,9111.0970.2142.478
2019-06-12125.88126.74127.43125.4400682,3001.0990.2172.507
2019-06-11127.45126.14127.82124.63001,116,6361.0990.2122.48
2019-06-10124.86126.22126.87124.5200956,0371.10.2162.483
2019-06-07122.9123.9124.13122.4800800,6801.0990.2122.453
2019-06-06121.6122.12122.23120.35001,284,7471.0980.2122.419
2019-06-05119.35120.98120.99119.01001,061,3911.0980.2082.466
2019-06-04114.04118.05118.12113.52001,694,1631.0960.2032.409
2019-06-03116.55113.41117.03112.76001,064,4861.0890.1972.296
2019-05-31115.72116.44117.2115.7200891,3531.0870.2072.349
2019-05-30116.61117.04117.98116.6100927,3411.090.2062.365
2019-05-29116.91116.22117.57115.8400867,7001.090.2042.334
2019-05-28117.1117.88119.38117.1001,217,4731.0880.2062.351
2019-05-24117.36116.71118.47116.4001,809,8441.0950.2042.317
2019-05-23116.4117.01119.86115.51002,277,6631.0950.2052.335
2019-05-22114.85115.09115.41113.95002,460,3051.1040.22.308
2019-05-21116.39115.78117.12115.05001,727,1021.1030.2072.35
2019-05-20121.51115.01121.51113.94002,037,9071.1040.2132.353
2019-05-17123.5121.39123.8121.15001,362,3161.0980.2312.489
2019-05-16120.53123.17124.11120.53001,957,4781.0980.2382.55
2019-05-15117.51120.23120.33117.1700621,9821.0960.2292.489
2019-05-14116.49117.74118.36116.3700645,4321.0940.2242.432
2019-05-13117.06115.9118.47115.6600910,6001.0930.222.39
2019-05-10118.18119.82120.25116.6100576,1131.0890.2272.463
2019-05-09117.73118.9119.18116.8900619,2771.0890.2262.491
2019-05-08119.32119.36120.15118.3100546,0101.0890.2292.527
2019-05-07120.27119.57120.89118.5900693,4991.0890.2262.531
2019-05-06119.18121.53121.8118.3700687,2091.090.2242.605
2019-05-03120.5121.65122.36120.500662,0801.090.2232.572
2019-05-02120120.7120.99119.1900742,2911.0930.2312.549
2019-05-01121.32120.09121.45120.0500547,0071.0950.2222.54
2019-04-30119.88121.08121.18119.6900559,9761.0940.2242.563
2019-04-29120.18119.86120.98119.8400558,3841.0940.222.584
2019-04-26119.61120.12120.12118.1900733,9001.0940.2172.61
2019-04-25119.95119.7120.43118.4100708,3001.0950.2162.569
2019-04-24120.25119.87121.35119.7800948,4711.0950.2162.54
2019-04-23118.42119.89120.75118.03001,406,3721.0930.2232.545
2019-04-22115.7116.99117.45115.6100457,1671.090.2092.479
2019-04-18116.55115.98116.55113.81001,043,9441.090.2082.492
2019-04-17117.45116.04117.57115.9700990,8001.090.2112.5
2019-04-16118.08116.73118.51116.1200746,6261.090.2152.548
2019-04-15118.31117.57118.94117.0300691,1321.090.2172.6
2019-04-12118.69118.19118.85117.3900832,5511.0890.2192.622
2019-04-11117.58117.76118.27116.8600881,4251.0870.2162.631
2019-04-10116.8117.28117.73116.6900740,5001.0880.2122.584
2019-04-09116.12116.69117.01116.0600688,1001.0880.2112.513
2019-04-08116.22116.43116.67114.8300990,4001.0880.2092.537
2019-04-05115.88116.59116.74115.02001,845,3861.0860.2072.547
2019-04-04117.49115.26117.77114.48001,191,7261.0860.2032.496
2019-04-03118.45117.42119.03116.94001,469,7361.0870.212.502
2019-04-02117.57117.51117.66115.74001,497,1211.0880.2162.505
2019-04-01116.49117.57117.78115.84001,391,9701.0880.222.519
2019-03-29114.71115.15115.21114001,108,5001.0850.2132.485
2019-03-28112.74113.93114.08112.2400823,8371.0850.2132.478
2019-03-27112.52112.49113110.9001,369,6001.0850.2072.439
2019-03-26112.36112.4113.07111.84001,263,0091.0850.2082.468
2019-03-25109.94111.36111.38109.1200980,7371.0850.2052.38
2019-03-22112.4110.31112.5110.29001,372,2661.0850.2042.334
2019-03-21109.13112.91112.93109.05001,325,6001.0840.2052.349
2019-03-20109.17109.27110.01108.3400876,8831.080.1992.243
2019-03-19109.97109.19110.14108.74001,147,0001.080.1992.253
2019-03-18108.05109.31109.69108.86001,025,0251.080.22.261
2019-03-15108.05109.17110.15108001,206,0021.080.2042.3
2019-03-14107.5108108.23107.1100988,2001.080.2022.292
2019-03-13107.35107.63108.33107.35001,784,0241.0790.22.279
2019-03-12105.82106.9107.25105.8001,426,3541.0790.1972.245
2019-03-11103.52105.41105.5103.52001,475,6671.0780.1922.206
2019-03-08100.65103.2103.3101.77001,075,0561.0760.1882.126
2019-03-07103.54103.26103.8102.55001,032,4921.0760.1872.132
2019-03-06103.38103.68104.17102.8100902,2851.0770.1872.138
2019-03-05102.95103.38103.52102.5800917,5051.0780.1812.132
2019-03-04103.32103103.94101.32001,154,0601.0780.1782.118
2019-03-01102.17103.19103.39101.8500790,0911.0780.1782.169
2019-02-28102.57101.68103.07101.65001,139,0091.0770.1742.099
2019-02-27102.14102.63102.7101.4700533,6001.0760.1842.148
2019-02-26102.43102.57103.1102.0100742,9561.0750.1822.15
2019-02-25103102.89103.68102.6700950,2841.0740.1832.158
2019-02-22101.71102.3102.83101.03001,895,2681.0750.182.126
2019-02-21104.06101.47104.298.64003,038,7001.0710.1762.099
2019-02-20102.36102.98103.73102.36001,376,4971.070.1862.171
2019-02-19101.24101.86101.9100.6300905,2861.0690.1882.088
2019-02-15101.57101.65101.74100.8200581,7001.0680.1882.078
2019-02-14100.28100.61101.33100.2800871,8531.070.1912.045
2019-02-13102100.66102.28100.600943,1771.0670.1892.039
2019-02-1299.71101.59101.7199.100916,4191.0650.22.093
2019-02-1199.6898.8799.8698.7200857,0581.0610.1982.027
2019-02-0897.7899.4299.597.4800636,4701.0620.1972.081
2019-02-0798.798.4599.197.76001,267,6001.060.1952.069
2019-02-0698.7599.7499.8298.27001,109,1221.0620.1912.145
2019-02-0597.998.7198.897.71001,531,9551.0630.1892.127
2019-02-049597.5697.5794.94001,394,2101.0630.1862.091
2019-02-0193.5194.7994.8892.900817,2001.0560.1812.065
2019-01-3192.4793.3593.8192.1700834,2001.0560.1721.934
2019-01-3090.6992.4392.590.2600765,3001.0580.1741.868
2019-01-2991.4590.3491.5389.7700601,8001.0550.171.844
2019-01-2892.3991.6592.3990.8900796,9001.0540.1771.887
2019-01-2592.4493.5593.8492.12001,239,2001.0520.1851.96
2019-01-2490.0291.4291.4990001,942,5001.0490.1781.865
2019-01-2389.9589.9891.2289.38001,122,0001.050.1751.773
2019-01-2290.7689.7991.3989.39001,523,4001.0490.171.747
2019-01-1890.0591.4991.8489.35001,207,4001.0430.1811.776
2019-01-1788.3189.1489.7188.300815,3001.040.1721.74
2019-01-1688.2288.9589.3388.2200696,2001.0350.181.742
2019-01-1587.6688.4788.5487.55001,184,6001.0340.1791.714
2019-01-1487.1587.4187.8486.53001,313,3001.0390.1721.693
2019-01-1187.2887.7187.9986.76001,303,3001.0380.1681.724
2019-01-1086.5487.8288.0886.2200978,6001.0380.1651.697
2019-01-0986.2186.9687.786.21001,078,9001.040.1581.683
2019-01-0886.7986.187.3485.65001,057,4001.0390.1551.668
2019-01-0783.8885.7686.1783.5900852,5001.0410.1551.684
2019-01-0482.3283.984.7181.97001,416,5001.0390.1491.636
2019-01-0382.9481.1183.2681.0300882,8001.040.1471.533
2019-01-0282.3784.0584.7382.3100958,7001.0360.1511.629
2018-12-3184.0184.2484.4783.4300833,0001.0360.1521.625
2018-12-2884.0483.6484.6582.4400796,8001.0350.1511.606
2018-12-2781.5683.2483.6880.72001,194,9001.0350.1531.619
2018-12-2679.882.7982.8479.4002,946,8001.0350.1541.617
2018-12-2480.4779.2481.3879.1400509,4001.0420.1541.508
2018-12-2183.9280.88580.79002,713,9001.0480.1531.558
2018-12-2084.1783.785.0782.5001,360,5001.040.1571.664
2018-12-1985.3684.1286.583.18001,728,1001.0410.1561.706
2018-12-1886.3285.6687.2384.97001,335,7001.0390.1591.733
2018-12-1787.6685.6387.8585.18001,600,5001.0370.1581.769
2018-12-1488.2787.6589.287.25001,114,9001.0330.1541.848
2018-12-1390.3989.2990.5988.56001,326,0001.0340.1571.913
2018-12-1290.9389.7691.2689.72001,311,3001.030.1621.93
2018-12-1190.689.0790.9788.69001,328,2001.030.1611.918
2018-12-1087.6689.3489.7387.1001,206,0001.0310.1591.916
2018-12-0790.3787.8290.4887.1001,417,0001.0310.1531.897
2018-12-0691.0691.1993.1586.99002,528,7001.0260.1531.976
2018-12-0492.2789.4592.8489.1001,347,4001.0250.1442.023
2018-12-0392.9692.993.8591.79001,815,1001.040.1222.105
2018-11-3089.8591.9491.9689.24003,192,2001.040.1222.094
2018-11-2989.7789.5290.588.5800996,0001.0360.1142.016
2018-11-2887.3390.4590.4586.7001,565,8001.0360.1162.043
2018-11-2788.0986.9688.8786.33001,434,6001.0280.1151.937
2018-11-2686.6788.388.4285.84001,282,7001.0290.1241.986
2018-11-2385.7785.5986.2384.900539,7001.0240.1181.899
2018-11-2186.3986.6687.6284.66001,449,3001.0220.1311.962
2018-11-2084.9485.1786.0182.76001,709,9001.0150.0911.943
2018-11-1990.2285.7190.2285.44001,255,7001.0190.091.971
2018-11-1690.6390.1490.8989.77002,541,2001.0040.1032.052
2018-11-1588.5491.5691.988.5400902,5001.0050.1152.08
2018-11-1490.6989.5891.1789.400922,80010.1092.029
2018-11-1390.0789.991.0389.3700823,7001.0010.1072.034
2018-11-1293.0989.7493.0989.5300934,0000.9990.1082.049
2018-11-0993.8693.3594.4492.500787,4000.990.122.133
2018-11-0892.9694.3494.3592.800851,2000.990.1222.168
2018-11-0791.2293.2293.4491.13001,077,3000.990.1172.152
2018-11-0689.8490.2790.588.6600947,8000.9850.1172.052
2018-11-0589.799090.1288.5200621,8000.9850.1172.082
2018-11-0290.3689.5690.8388.6900680,4000.9840.1232.048
2018-11-0189.5590.1490.2988.0800874,0000.9840.1232.066
2018-10-3188.6489.5390.3388.3900939,7000.9840.1232.031
2018-10-3087.1787.8188.1986.5300871,9000.9820.1211.988
2018-10-2988.986.989.7785001,307,7000.9840.1181.961
2018-10-2687.387.5189.0786.42001,303,8000.9870.1231.972
2018-10-2588.5689.6490.2687.69001,474,0000.9850.1242.046
2018-10-2491.7187.7692.3987.7001,775,8000.9830.1242.021
2018-10-2388.7392.3992.7288.27002,380,3000.9670.1332.005
2018-10-2288.4688.8389.4287.8300983,3000.9810.1231.882
2018-10-1989.1188.189.8887.82001,796,1000.9830.1161.88
2018-10-1889.2388.5789.2988.27001,977,5000.9830.1161.887
2018-10-1789.4789.5789.7288.4400991,7000.9840.1151.928
2018-10-1687.8589.2489.4487.52001,283,8000.9850.1151.928
2018-10-1587.6786.8887.886.41001,071,5000.980.1111.89
2018-10-1287.1188.1288.4186.12001,558,4000.9780.1171.888
2018-10-1186.785.7588.4685.57001,519,6000.9750.1091.84
2018-10-1090.486.8190.7386.77001,643,5000.9780.1061.902
2018-10-0991.0990.8592.1690.45001,277,5000.9680.1162.069
2018-10-0892.9791.2993.4789.48002,017,7000.9670.1152.075
2018-10-0594.6393.295.2292.65001,620,2000.9650.1222.089
2018-10-0497.1394.6397.8793.9001,397,8000.9630.1282.087
2018-10-0397.2997.3397.7496.7500957,4000.9570.1372.176
2018-10-0297.8596.9798.5696.65001,175,4000.9560.1352.145
2018-10-0199.1697.8799.3197.6800955,7000.9560.142.154
2018-09-2898.6498.6198.9498.12001,140,9000.9510.1412.183
2018-09-2798.0398.6599.1497.98001,109,2000.9510.1382.19
2018-09-2698.729899.3997.9001,337,9000.9430.1422.157
2018-09-2599.3298.8499.9598.7001,516,4000.9430.1422.203
2018-09-2498.699.4299.6398.01001,258,2000.9430.142.224
2018-09-21100.299.22100.599.02002,234,2000.9430.142.214
2018-09-2099.8699.78100.0199.27001,237,0000.9410.1452.199
2018-09-1999.9398.9499.9398.1600982,8000.9410.1462.17
2018-09-18100.1699.6100.9599.56001,128,6000.940.152.195
2018-09-17102.5100.07102.599.92001,318,1000.9420.1522.228
2018-09-14103102.72103.4102.2600719,2000.9380.162.322
2018-09-13102.54102.81103102.2100854,5000.9360.1592.315
2018-09-12101.33102.09102.5101.3300961,0000.9360.1582.315
2018-09-11102.61102.44102.88102.11001,473,7000.9360.162.306
2018-09-10102.5102.59103102.19001,379,5000.9370.1642.327
2018-09-07101.28102.05102.23101001,159,4000.9380.1592.341
2018-09-06100.71101.78101.95100.54001,023,4000.9430.1612.367
2018-09-05101.32100.67101.7699.87001,227,9000.9430.1562.347
2018-09-04101.54101.82102.14101.1900853,3000.9420.1672.399
2018-08-31101.94102.14102.66101.8800797,5000.9410.1682.447
2018-08-30101.88102.03102.29101.6500747,5000.9410.1662.394
2018-08-29102.03102.17102.83101.5800799,7000.9410.1662.378
2018-08-28102.03101.86102.66101.3600803,9000.9410.1682.374
2018-08-27102.5102.13102.91102.02001,202,8000.9320.1652.392
2018-08-24101.1102.13102.41100.69001,969,6000.9340.172.34
2018-08-2398.57100.69101.7696.57004,212,1000.9340.1642.326
2018-08-2293.7694.6794.893.76001,117,6000.9390.1342.179
2018-08-2193.6393.9294.2293.6300768,8000.9340.1332.177
2018-08-2093.793.5593.9892.9700816,1000.9560.1072.137
2018-08-1793.0593.3493.592.5400820,4000.9540.1132.151
2018-08-1693.3193.4293.5492.700768,4000.9540.1142.137
2018-08-1592.5992.6493.191.6300770,5000.9540.1152.119
2018-08-1492.993.293.4792.6500588,3000.9550.1152.081
2018-08-1393.6592.8794.1192.3900868,9000.9550.1182.065
2018-08-1092.7793.5393.8792.77001,159,0000.9540.122.119
2018-08-0993.193.4293.7492.96001,014,8000.9560.1152.116
2018-08-0892.6792.8892.9992.1700795,3000.9560.1122.104
2018-08-0792.4292.6592.8991.98001,339,0000.9560.1132.095


Copyright (c) 2005 - 2019 by Lukasz Tomicki