Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	51.680	51.800	50.850	51.070	51.070	476,004
2015-08-05	51.100	51.745	50.960	51.600	51.600	829,534
2015-08-04	50.650	51.010	50.430	50.970	50.970	458,156
2015-08-03	50.720	50.720	50.160	50.580	50.580	418,934
2015-07-31	51.010	51.100	50.490	50.840	50.840	465,800
2015-07-30	50.600	51.010	49.910	50.900	50.900	301,259
2015-07-29	50.140	50.730	49.900	50.680	50.680	388,553
2015-07-28	49.490	50.280	49.300	50.240	50.240	870,603
2015-07-27	49.660	49.750	49.130	49.230	49.230	353,701
2015-07-24	50.520	50.710	49.800	50.060	50.060	322,689
2015-07-23	50.600	50.890	50.290	50.430	50.430	482,757
2015-07-22	50.090	50.730	49.946	50.600	50.600	488,028
2015-07-21	51.030	51.050	50.260	50.280	50.280	671,518
2015-07-20	50.710	50.921	50.530	50.860	50.860	437,575
2015-07-17	50.850	50.869	50.430	50.670	50.670	447,558
2015-07-16	51.190	51.350	50.750	50.790	50.790	922,086
2015-07-15	51.260	51.290	50.910	51.150	51.150	779,978
2015-07-14	50.880	51.140	50.805	51.070	51.070	735,474
2015-07-13	50.660	50.870	50.480	50.710	50.710	439,190
2015-07-10	50.670	50.680	50.090	50.380	50.380	666,799
2015-07-09	50.090	50.720	49.530	50.320	50.320	1,137,088
2015-07-08	49.450	49.775	49.350	49.690	49.690	995,740
2015-07-07	49.580	49.740	48.850	49.720	49.720	708,700
2015-07-06	49.570	50.190	49.550	49.670	49.670	811,217
2015-07-02	50.240	50.400	49.565	49.920	49.920	629,600
2015-07-01	50.830	50.960	50.110	50.240	50.240	974,195
2015-06-30	51.000	51.000	49.750	50.650	50.650	1,799,149
2015-06-29	50.140	50.180	49.720	49.900	49.900	1,502,211
2015-06-26	50.480	50.660	50.090	50.240	50.240	1,610,490
2015-06-25	50.360	50.495	50.120	50.460	50.460	800,663
2015-06-24	50.460	50.460	49.810	50.250	50.250	634,826
2015-06-23	50.800	50.800	50.210	50.390	50.390	717,724
2015-06-22	50.390	50.610	50.230	50.600	50.600	567,192
2015-06-19	50.430	50.540	50.085	50.150	50.150	928,407
2015-06-18	50.030	50.730	50.010	50.320	50.320	654,800
2015-06-17	49.750	50.370	49.750	50.070	50.070	898,384
2015-06-16	49.050	50.200	49.050	50.010	50.010	846,110
2015-06-15	50.060	50.300	49.450	49.740	49.740	526,838
2015-06-12	50.290	50.500	50.170	50.270	50.270	340,184
2015-06-11	50.430	50.580	50.220	50.570	50.570	643,774
2015-06-10	49.720	50.350	49.550	50.210	50.210	376,618
2015-06-09	49.790	49.850	49.310	49.480	49.480	579,913
2015-06-08	50.800	50.810	49.760	49.880	49.880	526,761
2015-06-05	50.340	50.750	49.900	50.740	50.740	446,161
2015-06-04	50.700	50.700	50.180	50.320	50.320	529,357
2015-06-03	50.220	50.770	50.030	50.730	50.730	679,061
2015-06-02	49.660	50.280	49.660	50.160	50.160	707,980
2015-06-01	50.150	50.280	49.540	49.920	49.920	660,242
2015-05-29	49.900	50.200	49.700	49.890	49.890	1,321,939
2015-05-28	49.860	50.200	49.670	49.830	49.830	736,454
2015-05-27	49.150	50.100	48.890	50.000	50.000	950,276
2015-05-26	49.350	49.410	48.550	48.840	48.840	1,092,515
2015-05-22	49.510	49.640	49.110	49.350	49.350	1,192,354
2015-05-21	48.240	49.940	47.840	49.800	49.800	1,029,781
2015-05-20	49.000	49.530	48.920	49.240	49.240	1,203,021
2015-05-19	48.930	49.130	48.840	49.000	49.000	452,787
2015-05-18	48.440	49.000	48.350	48.960	48.960	618,233
2015-05-15	48.680	48.830	48.400	48.610	48.610	371,681
2015-05-14	48.420	48.840	48.300	48.720	48.720	541,208
2015-05-13	48.120	48.510	48.020	48.230	48.230	482,840

← NewerPage 48 of 79 · 4,733 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.