Synopsys Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	54.350	54.860	54.090	54.580	54.580	987,809
2016-07-18	54.300	54.750	54.165	54.310	54.310	1,137,053
2016-07-15	54.830	54.900	54.380	54.420	54.420	781,596
2016-07-14	55.140	55.210	54.780	54.790	54.790	749,976
2016-07-13	54.860	55.150	54.850	54.870	54.870	950,265
2016-07-12	54.990	55.040	54.820	54.910	54.910	1,013,990
2016-07-11	54.590	54.900	54.410	54.670	54.670	761,226
2016-07-08	54.000	54.590	53.700	54.250	54.250	1,313,483
2016-07-07	53.670	53.870	53.380	53.820	53.820	647,274
2016-07-06	53.190	53.760	53.020	53.740	53.740	951,308
2016-07-05	53.350	53.780	53.290	53.560	53.560	796,946
2016-07-01	53.900	54.460	53.319	53.770	53.770	863,783
2016-06-30	53.240	54.100	53.030	54.080	54.080	1,598,941
2016-06-29	52.670	53.035	52.490	53.000	53.000	653,638
2016-06-28	51.620	52.150	51.360	52.110	52.110	727,169
2016-06-27	51.740	51.920	50.970	51.330	51.330	1,447,724
2016-06-24	52.020	52.910	51.680	52.080	52.080	1,983,778
2016-06-23	53.430	53.950	53.260	53.930	53.930	698,867
2016-06-22	53.240	53.560	53.090	53.140	53.140	652,420
2016-06-21	53.160	53.440	52.765	53.090	53.090	905,013
2016-06-20	52.810	53.480	52.570	53.120	53.120	1,124,472
2016-06-17	52.410	52.500	51.960	52.460	52.460	1,384,863
2016-06-16	51.650	52.610	51.140	52.520	52.520	944,786
2016-06-15	52.330	52.700	52.160	52.530	52.530	788,923
2016-06-14	52.130	52.350	51.930	52.170	52.170	872,007
2016-06-13	52.150	52.760	52.040	52.140	52.140	887,247
2016-06-10	52.590	52.930	52.390	52.500	52.500	696,411
2016-06-09	53.320	53.330	53.040	53.080	53.080	1,119,235
2016-06-08	52.800	53.460	52.700	53.440	53.440	957,879
2016-06-07	52.370	52.990	52.370	52.760	52.760	772,865
2016-06-06	52.400	52.880	52.230	52.470	52.470	939,610
2016-06-03	52.200	52.350	51.761	52.030	52.030	595,615
2016-06-02	51.670	52.420	51.670	52.400	52.400	812,859
2016-06-01	51.380	52.000	50.670	51.980	51.980	566,986
2016-05-31	51.760	51.990	51.520	51.670	51.670	947,016
2016-05-27	51.260	51.780	50.860	51.750	51.750	594,584
2016-05-26	51.160	51.680	51.040	51.340	51.340	727,928
2016-05-25	51.190	51.670	51.190	51.270	51.270	1,303,266
2016-05-24	50.060	51.520	49.341	51.180	51.180	1,438,276
2016-05-23	49.820	50.020	49.690	49.800	49.800	646,212
2016-05-20	49.080	50.050	48.990	49.920	49.920	1,223,277
2016-05-19	49.190	49.430	47.870	48.740	48.740	1,256,320
2016-05-18	47.570	48.670	47.470	48.360	48.360	1,191,201
2016-05-17	48.370	48.600	47.690	47.780	47.780	693,502
2016-05-16	48.160	48.970	48.100	48.610	48.610	960,049
2016-05-13	48.270	48.600	47.840	47.910	47.910	560,749
2016-05-12	48.500	48.550	48.020	48.470	48.470	624,311
2016-05-11	48.450	48.685	48.160	48.200	48.200	485,710
2016-05-10	48.240	48.670	47.890	48.670	48.670	356,622
2016-05-09	47.750	48.400	47.730	47.990	47.990	355,450
2016-05-06	47.230	47.980	46.680	47.860	47.860	542,410
2016-05-05	47.920	48.190	47.370	47.450	47.450	531,515
2016-05-04	48.200	48.200	47.700	47.810	47.810	379,835
2016-05-03	48.280	48.600	47.950	48.310	48.310	513,066
2016-05-02	47.520	48.810	47.520	48.680	48.680	838,482
2016-04-29	48.080	48.140	47.210	47.520	47.520	1,783,543
2016-04-28	48.390	48.920	48.055	48.260	48.260	587,039
2016-04-27	48.500	48.810	48.270	48.610	48.610	549,690
2016-04-26	48.820	49.125	48.265	48.490	48.490	878,492
2016-04-25	49.040	49.190	48.660	48.840	48.840	659,452

← NewerPage 44 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2003-09-24	2:1
1995-09-11	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.