Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	44.840	45.050	44.700	44.900	44.900	408,909
2015-02-12	44.500	45.050	44.410	44.870	44.870	545,301
2015-02-11	44.070	44.450	44.020	44.400	44.400	375,324
2015-02-10	44.090	44.190	43.640	44.130	44.130	633,012
2015-02-09	43.630	44.070	43.590	43.700	43.700	497,759
2015-02-06	44.120	44.420	43.815	43.870	43.870	602,800
2015-02-05	44.430	44.480	43.960	44.105	44.105	757,300
2015-02-04	43.910	44.430	43.840	44.170	44.170	417,604
2015-02-03	43.290	44.270	43.290	44.220	44.220	659,769
2015-02-02	43.020	43.430	42.200	43.190	43.190	768,406
2015-01-30	43.510	43.880	42.940	42.990	42.990	792,808
2015-01-29	43.470	43.765	43.070	43.740	43.740	576,146
2015-01-28	44.140	44.190	43.310	43.360	43.360	574,119
2015-01-27	43.350	43.880	43.190	43.690	43.690	627,101
2015-01-26	43.540	44.040	43.240	44.020	44.020	754,342
2015-01-23	43.200	43.855	42.900	43.520	43.520	471,805
2015-01-22	42.660	43.250	42.230	43.170	43.170	558,347
2015-01-21	42.250	42.515	41.750	42.430	42.430	829,044
2015-01-20	42.620	42.730	41.635	42.170	42.170	799,989
2015-01-16	41.650	42.490	41.600	42.410	42.410	541,398
2015-01-15	42.260	42.730	41.640	41.730	41.730	396,019
2015-01-14	41.970	42.422	41.768	42.230	42.230	557,624
2015-01-13	42.530	43.630	41.940	42.400	42.400	523,723
2015-01-12	42.570	42.930	42.440	42.500	42.500	549,310
2015-01-09	42.930	43.230	42.740	42.930	42.930	694,776
2015-01-08	42.530	43.080	42.360	42.860	42.860	694,668
2015-01-07	42.520	42.530	41.970	42.210	42.210	611,014
2015-01-06	42.710	42.850	41.770	42.160	42.160	626,244
2015-01-05	42.760	43.190	42.260	42.540	42.540	536,262
2015-01-02	43.730	43.890	42.745	43.100	43.100	474,306
2014-12-31	43.970	44.160	43.470	43.470	43.470	531,959
2014-12-30	44.040	44.350	43.810	43.830	43.830	332,901
2014-12-29	43.700	44.320	43.530	44.080	44.080	377,205
2014-12-26	43.990	44.350	43.780	43.960	43.960	396,474
2014-12-24	44.020	44.200	43.940	43.990	43.990	311,897
2014-12-23	44.160	44.250	43.720	43.980	43.980	647,614
2014-12-22	43.920	44.180	43.780	44.020	44.020	514,870
2014-12-19	44.070	44.500	43.780	43.950	43.950	1,310,393
2014-12-18	43.500	44.130	43.450	44.120	44.120	765,094
2014-12-17	42.310	43.030	42.160	42.970	42.970	689,151
2014-12-16	42.150	42.670	42.010	42.080	42.080	955,515
2014-12-15	42.780	42.990	42.060	42.310	42.310	716,102
2014-12-12	43.350	43.480	42.400	42.430	42.430	565,641
2014-12-11	43.430	44.230	43.410	43.550	43.550	629,676
2014-12-10	43.580	44.000	43.100	43.190	43.190	470,559
2014-12-09	43.450	43.860	43.130	43.770	43.770	387,567
2014-12-08	44.330	44.690	43.565	43.740	43.740	1,059,984
2014-12-05	43.610	44.980	43.610	44.590	44.590	1,072,131
2014-12-04	43.900	45.030	43.300	44.650	44.650	1,056,393
2014-12-03	42.310	43.500	42.310	43.000	43.000	779,225
2014-12-02	42.950	43.590	42.860	43.130	43.130	837,635
2014-12-01	43.180	43.540	42.880	42.975	42.975	697,866
2014-11-28	43.360	43.985	42.973	43.390	43.390	217,320
2014-11-26	43.210	43.280	43.000	43.185	43.185	290,503
2014-11-25	42.900	43.310	42.890	43.190	43.190	567,468
2014-11-24	42.650	42.880	42.480	42.840	42.840	317,897
2014-11-21	42.320	42.790	42.270	42.490	42.490	484,597
2014-11-20	41.690	42.150	41.670	42.125	42.125	347,906
2014-11-19	42.000	42.120	41.560	41.920	41.920	312,274
2014-11-18	41.870	42.390	41.870	42.080	42.080	473,197

← NewerPage 50 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.