Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	41.550	42.040	41.350	41.510	41.510	964,570
2016-01-26	41.330	41.970	41.120	41.780	41.780	957,770
2016-01-25	41.550	41.958	41.000	41.120	41.120	973,179
2016-01-22	41.140	41.740	40.880	41.700	41.700	1,077,984
2016-01-21	40.960	41.230	39.260	40.690	40.690	1,081,783
2016-01-20	39.980	41.370	39.660	40.940	40.940	1,244,860
2016-01-19	41.260	41.360	40.290	40.690	40.690	786,380
2016-01-15	40.120	40.970	39.920	40.960	40.960	1,329,629
2016-01-14	40.830	41.615	40.200	41.250	41.250	1,409,905
2016-01-13	42.110	42.170	40.360	40.530	40.530	1,542,464
2016-01-12	42.440	43.020	41.560	42.020	42.020	1,465,204
2016-01-11	42.630	42.720	41.820	42.090	42.090	1,034,776
2016-01-08	43.460	43.650	42.275	42.350	42.350	1,200,453
2016-01-07	43.500	43.990	43.090	43.280	43.280	949,007
2016-01-06	44.370	44.860	43.955	44.310	44.310	732,852
2016-01-05	45.150	45.999	44.550	44.970	44.970	674,628
2016-01-04	45.110	45.110	44.000	44.920	44.920	831,674
2015-12-31	46.070	46.520	45.610	45.610	45.610	808,550
2015-12-30	46.280	46.635	46.110	46.140	46.140	452,275
2015-12-29	46.370	46.995	46.072	46.450	46.450	602,474
2015-12-28	45.550	46.190	45.550	46.160	46.160	635,523
2015-12-24	45.730	45.990	45.630	45.770	45.770	241,948
2015-12-23	45.510	45.980	45.250	45.880	45.880	607,988
2015-12-22	44.850	45.450	44.620	45.340	45.340	774,213
2015-12-21	45.070	45.320	44.390	44.730	44.730	868,402
2015-12-18	45.300	45.500	44.740	44.770	44.770	1,478,809
2015-12-17	45.710	45.920	45.210	45.220	45.220	733,844
2015-12-16	45.410	45.960	45.125	45.720	45.720	739,965
2015-12-15	45.610	45.890	45.220	45.230	45.230	1,901,583
2015-12-14	44.910	45.480	44.700	45.430	45.430	827,372
2015-12-11	45.250	45.820	44.850	44.970	44.970	691,828
2015-12-10	45.340	45.770	45.100	45.500	45.500	640,111
2015-12-09	46.120	46.780	45.250	45.380	45.380	2,915,889
2015-12-08	46.000	46.440	45.670	46.080	46.080	1,147,464
2015-12-07	47.490	47.540	46.110	46.250	46.250	844,675
2015-12-04	46.500	47.480	46.320	47.370	47.370	1,176,084
2015-12-03	46.760	48.690	46.270	46.570	46.570	2,743,788
2015-12-02	50.790	50.860	49.960	50.030	50.030	1,089,404
2015-12-01	50.480	50.860	49.950	50.490	50.490	1,242,464
2015-11-30	50.940	50.940	49.980	50.080	50.080	1,474,179
2015-11-27	49.960	50.530	49.730	50.470	50.470	313,921
2015-11-25	49.520	49.900	49.480	49.790	49.790	443,037
2015-11-24	49.250	49.780	49.090	49.520	49.520	827,259
2015-11-23	48.120	49.640	48.070	49.500	49.500	1,755,660
2015-11-20	51.280	51.280	47.730	48.230	48.230	2,817,579
2015-11-19	52.190	52.780	50.960	52.520	52.520	683,089
2015-11-18	51.540	52.125	51.000	52.110	52.110	679,845
2015-11-17	51.200	52.060	51.090	51.630	51.630	528,767
2015-11-16	50.480	51.150	50.480	51.070	51.070	460,385
2015-11-13	50.940	51.220	50.190	50.560	50.560	484,195
2015-11-12	51.120	51.660	51.050	51.120	51.120	448,490
2015-11-11	51.450	51.900	51.130	51.490	51.490	402,280
2015-11-10	50.880	51.440	50.840	51.400	51.400	537,714
2015-11-09	51.370	51.450	50.820	51.190	51.190	383,001
2015-11-06	50.830	51.540	50.620	51.530	51.530	449,533
2015-11-05	50.880	51.100	50.540	50.840	50.840	657,879
2015-11-04	50.680	51.060	50.590	51.040	51.040	510,525
2015-11-03	50.250	50.750	50.050	50.520	50.520	621,535
2015-11-02	50.090	50.620	49.480	50.420	50.420	695,675
2015-10-30	49.980	50.130	49.870	49.980	49.980	949,568

← NewerPage 46 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.