Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	48.170	48.200	47.660	47.880	47.880	536,084
2015-05-11	47.830	48.370	47.500	48.240	48.240	737,143
2015-05-08	47.640	48.090	47.200	47.980	47.980	708,736
2015-05-07	46.740	47.140	46.640	47.120	47.120	823,475
2015-05-06	46.900	46.920	46.440	46.820	46.820	586,356
2015-05-05	46.970	47.070	46.550	46.620	46.620	419,669
2015-05-04	47.100	47.580	46.980	47.230	47.230	410,006
2015-05-01	47.090	47.300	46.810	47.090	47.090	613,622
2015-04-30	47.260	47.540	46.740	46.880	46.880	610,528
2015-04-29	47.470	47.740	47.170	47.500	47.500	428,973
2015-04-28	47.260	47.920	47.030	47.610	47.610	524,599
2015-04-27	47.670	47.870	47.200	47.300	47.300	401,731
2015-04-24	48.000	48.030	47.600	47.610	47.610	642,655
2015-04-23	47.520	48.110	47.520	47.960	47.960	547,917
2015-04-22	47.300	47.580	47.020	47.540	47.540	423,652
2015-04-21	47.310	47.490	47.030	47.290	47.290	480,730
2015-04-20	46.680	47.130	46.680	47.000	47.000	376,704
2015-04-17	47.100	47.130	46.420	46.480	46.480	627,606
2015-04-16	47.320	47.580	47.230	47.350	47.350	466,046
2015-04-15	47.540	47.780	47.340	47.410	47.410	632,630
2015-04-14	47.390	47.540	47.028	47.410	47.410	563,527
2015-04-13	47.680	48.050	47.450	47.470	47.470	445,899
2015-04-10	47.650	48.020	47.640	47.800	47.800	500,835
2015-04-09	47.440	47.720	47.260	47.650	47.650	639,457
2015-04-08	47.000	47.650	47.000	47.580	47.580	996,396
2015-04-07	46.870	47.350	46.820	47.010	47.010	913,889
2015-04-06	46.100	46.880	46.100	46.870	46.870	718,723
2015-04-02	46.360	46.560	46.140	46.460	46.460	733,317
2015-04-01	46.300	46.410	45.810	46.320	46.320	662,222
2015-03-31	46.340	46.420	46.100	46.320	46.320	981,702
2015-03-30	46.000	46.595	45.940	46.420	46.420	597,925
2015-03-27	45.560	45.900	45.310	45.790	45.790	504,588
2015-03-26	45.450	45.900	45.360	45.610	45.610	606,300
2015-03-25	46.640	46.750	45.680	45.690	45.690	876,553
2015-03-24	46.650	46.930	46.370	46.440	46.440	533,664
2015-03-23	47.130	47.145	46.710	46.720	46.720	342,943
2015-03-20	46.990	47.240	46.790	47.130	47.130	1,182,347
2015-03-19	46.510	46.950	46.510	46.770	46.770	427,915
2015-03-18	46.050	46.850	46.000	46.520	46.520	474,942
2015-03-17	46.160	46.350	45.860	46.060	46.060	780,911
2015-03-16	45.780	46.460	45.780	46.370	46.370	594,176
2015-03-13	45.510	45.840	45.220	45.710	45.710	412,741
2015-03-12	45.260	45.710	45.040	45.630	45.630	448,443
2015-03-11	45.160	45.450	45.000	45.340	45.340	683,570
2015-03-10	45.590	45.670	45.060	45.090	45.090	576,253
2015-03-09	45.920	46.120	45.830	45.960	45.960	440,046
2015-03-06	46.060	46.278	45.770	45.940	45.940	485,404
2015-03-05	46.250	46.500	45.980	46.310	46.310	528,199
2015-03-04	46.370	46.505	46.100	46.250	46.250	623,418
2015-03-03	46.700	46.830	46.410	46.490	46.490	799,614
2015-03-02	46.240	46.930	46.210	46.920	46.920	664,245
2015-02-27	46.580	46.780	46.300	46.410	46.410	816,210
2015-02-26	47.140	47.220	46.690	46.720	46.720	590,922
2015-02-25	47.280	47.370	46.780	47.190	47.190	469,822
2015-02-24	46.850	47.190	46.560	47.060	47.060	778,165
2015-02-23	46.900	46.999	46.670	46.815	46.815	766,070
2015-02-20	46.390	47.160	46.160	46.950	46.950	1,063,241
2015-02-19	46.060	46.930	45.720	46.530	46.530	1,681,175
2015-02-18	44.600	45.170	44.430	45.160	45.160	910,834
2015-02-17	44.900	44.980	44.480	44.740	44.740	796,654

← NewerPage 49 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.