Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	50.230	50.450	49.870	50.010	50.010	631,354
2015-10-28	49.860	50.590	48.710	50.580	50.580	997,575
2015-10-27	49.710	50.440	49.220	49.370	49.370	666,671
2015-10-26	49.720	50.000	49.550	49.890	49.890	628,506
2015-10-23	49.870	49.940	49.390	49.720	49.720	810,090
2015-10-22	48.300	49.640	47.880	49.480	49.480	1,413,739
2015-10-21	48.310	48.390	47.610	47.665	47.665	562,824
2015-10-20	48.510	48.660	48.060	48.180	48.180	400,112
2015-10-19	48.350	48.730	47.540	48.400	48.400	660,664
2015-10-16	48.110	48.440	47.920	48.430	48.430	975,316
2015-10-15	47.580	48.050	46.010	48.030	48.030	625,846
2015-10-14	47.520	47.900	47.470	47.560	47.560	435,870
2015-10-13	47.930	48.170	47.140	47.600	47.600	633,169
2015-10-12	47.830	48.270	47.680	48.100	48.100	502,475
2015-10-09	47.850	48.230	47.415	48.040	48.040	576,427
2015-10-08	47.400	47.970	47.190	47.800	47.800	595,570
2015-10-07	47.640	47.900	47.250	47.680	47.680	703,861
2015-10-06	47.630	47.830	47.240	47.550	47.550	477,563
2015-10-05	47.180	47.630	47.150	47.550	47.550	1,049,654
2015-10-02	45.930	46.930	45.550	46.920	46.920	798,617
2015-10-01	46.170	46.470	45.810	46.400	46.400	1,049,417
2015-09-30	46.390	46.740	45.848	46.180	46.180	1,295,708
2015-09-29	46.410	46.750	45.580	45.960	45.960	1,061,276
2015-09-28	46.590	46.980	46.072	46.250	46.250	965,835
2015-09-25	47.510	47.590	46.550	46.800	46.800	664,086
2015-09-24	47.310	47.440	46.740	47.030	47.030	1,046,668
2015-09-23	47.520	47.760	47.230	47.570	47.570	658,197
2015-09-22	47.120	47.570	47.020	47.510	47.510	1,511,781
2015-09-21	47.390	48.050	47.320	47.720	47.720	549,459
2015-09-18	47.200	47.880	47.200	47.330	47.330	1,309,154
2015-09-17	48.030	48.410	47.710	47.890	47.890	675,612
2015-09-16	48.200	48.395	47.880	48.130	48.130	724,069
2015-09-15	47.680	48.150	47.680	48.050	48.050	766,152
2015-09-14	48.110	48.110	47.625	47.680	47.680	698,108
2015-09-11	47.320	48.030	47.320	47.880	47.880	756,573
2015-09-10	47.030	48.060	47.015	47.600	47.600	824,153
2015-09-09	48.070	48.200	46.020	47.220	47.220	958,178
2015-09-08	47.390	48.090	46.550	48.050	48.050	1,121,443
2015-09-04	46.490	46.970	46.360	46.600	46.600	783,576
2015-09-03	46.730	47.590	46.180	47.140	47.140	1,113,097
2015-09-02	46.250	46.730	45.380	46.310	46.310	877,608
2015-09-01	45.860	46.407	45.450	45.640	45.640	1,185,899
2015-08-31	47.130	47.510	46.910	46.930	46.930	1,044,815
2015-08-28	47.010	47.500	46.800	47.100	47.100	1,132,957
2015-08-27	47.000	47.480	45.980	46.940	46.940	1,437,083
2015-08-26	46.000	46.910	45.280	46.710	46.710	1,004,973
2015-08-25	46.860	47.241	44.920	44.980	44.980	1,045,495
2015-08-24	45.370	47.150	43.460	45.700	45.700	1,360,830
2015-08-21	48.120	48.430	47.480	47.520	47.520	1,468,051
2015-08-20	51.800	52.030	48.350	48.600	48.600	1,543,308
2015-08-19	51.790	52.650	51.430	52.300	52.300	819,640
2015-08-18	52.440	52.500	51.870	51.980	51.980	701,419
2015-08-17	51.460	52.150	51.150	52.130	52.130	982,007
2015-08-14	51.150	51.640	51.050	51.640	51.640	681,773
2015-08-13	51.270	51.650	51.140	51.390	51.390	467,693
2015-08-12	50.920	51.290	50.240	51.240	51.240	472,105
2015-08-11	51.200	51.710	50.990	51.140	51.140	418,896
2015-08-10	51.320	51.800	51.020	51.750	51.750	1,136,924
2015-08-07	51.010	51.200	50.550	51.180	51.180	487,387
2015-08-06	51.680	51.800	50.850	51.070	51.070	476,004

← NewerPage 47 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.