Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	48.890	49.280	48.580	49.050	49.050	769,032
2016-04-21	48.770	49.310	48.540	49.110	49.110	793,204
2016-04-20	49.030	49.350	48.510	48.580	48.580	611,332
2016-04-19	49.000	49.240	48.760	49.240	49.240	685,602
2016-04-18	48.220	48.990	47.850	48.860	48.860	411,779
2016-04-15	47.920	48.497	47.920	48.380	48.380	874,769
2016-04-14	48.220	48.460	48.050	48.100	48.100	522,370
2016-04-13	48.080	48.370	47.830	48.250	48.250	690,430
2016-04-12	47.950	48.435	47.350	47.820	47.820	380,128
2016-04-11	48.390	48.690	47.770	47.870	47.870	403,739
2016-04-08	48.520	48.825	48.040	48.240	48.240	331,108
2016-04-07	48.230	48.460	47.860	48.140	48.140	778,283
2016-04-06	48.410	48.700	47.970	48.570	48.570	1,265,531
2016-04-05	48.500	48.890	48.030	48.420	48.420	770,239
2016-04-04	49.280	49.370	48.800	48.930	48.930	702,372
2016-04-01	48.240	49.300	48.000	49.280	49.280	1,232,811
2016-03-31	48.200	48.580	47.970	48.440	48.440	1,174,275
2016-03-30	48.440	48.600	47.920	48.130	48.130	795,200
2016-03-29	47.620	48.340	47.170	48.270	48.270	1,145,219
2016-03-28	47.800	47.930	47.310	47.680	47.680	591,502
2016-03-24	47.260	47.910	47.105	47.870	47.870	579,299
2016-03-23	47.850	47.880	47.490	47.570	47.570	798,724
2016-03-22	47.440	48.140	47.260	47.940	47.940	607,045
2016-03-21	47.580	47.810	47.480	47.600	47.600	735,369
2016-03-18	47.020	47.820	46.160	47.780	47.780	1,868,405
2016-03-17	46.830	47.440	45.960	47.150	47.150	792,040
2016-03-16	46.170	46.920	46.170	46.790	46.790	561,104
2016-03-15	45.920	46.480	45.900	46.410	46.410	729,308
2016-03-14	46.000	46.340	45.970	46.210	46.210	509,502
2016-03-11	45.870	46.260	45.720	46.200	46.200	666,985
2016-03-10	45.860	46.170	45.060	45.520	45.520	555,873
2016-03-09	45.850	46.020	45.490	45.780	45.780	989,228
2016-03-08	45.790	46.060	45.365	45.630	45.630	941,278
2016-03-07	45.950	46.360	44.070	46.130	46.130	792,208
2016-03-04	45.880	46.670	45.530	46.220	46.220	1,374,892
2016-03-03	45.660	45.890	45.370	45.870	45.870	842,430
2016-03-02	45.670	45.980	44.990	45.890	45.890	690,745
2016-03-01	44.700	45.890	44.550	45.880	45.880	1,244,355
2016-02-29	45.160	45.340	44.740	44.750	44.750	1,212,916
2016-02-26	44.760	45.385	44.710	45.200	45.200	1,345,826
2016-02-25	44.220	44.750	44.010	44.550	44.550	838,660
2016-02-24	43.630	44.290	43.170	44.220	44.220	932,364
2016-02-23	44.690	45.250	43.720	44.100	44.100	1,267,251
2016-02-22	44.930	45.215	44.420	44.720	44.720	1,316,450
2016-02-19	43.940	44.650	43.460	44.480	44.480	1,495,429
2016-02-18	46.050	46.400	43.930	44.000	44.000	2,007,531
2016-02-17	43.040	43.840	42.790	43.610	43.610	1,493,523
2016-02-16	42.430	43.170	42.255	42.960	42.960	2,268,180
2016-02-12	42.190	42.300	40.420	41.920	41.920	1,384,530
2016-02-11	40.770	41.750	40.770	41.340	41.340	1,176,874
2016-02-10	41.320	42.040	41.290	41.370	41.370	1,652,046
2016-02-09	40.760	41.600	40.500	40.960	40.960	1,367,463
2016-02-08	41.140	41.600	40.360	41.320	41.320	1,362,029
2016-02-05	42.650	42.650	41.270	41.660	41.660	1,583,792
2016-02-04	42.750	43.340	42.530	42.860	42.860	862,129
2016-02-03	42.550	42.940	41.910	42.530	42.530	1,073,769
2016-02-02	42.230	43.415	41.205	42.250	42.250	920,951
2016-02-01	42.620	42.840	42.250	42.580	42.580	680,803
2016-01-29	41.870	42.900	41.860	42.900	42.900	1,329,185
2016-01-28	41.760	41.900	41.270	41.610	41.610	950,328

← NewerPage 45 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.