Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	41.890	42.160	41.640	41.800	41.800	413,314
2014-11-14	41.870	42.150	41.690	42.050	42.050	479,211
2014-11-13	42.200	42.210	41.770	42.000	42.000	356,592
2014-11-12	41.890	42.180	41.830	42.135	42.135	297,698
2014-11-11	42.000	42.125	41.885	42.010	42.010	351,347
2014-11-10	41.800	42.240	41.770	41.995	41.995	554,675
2014-11-07	41.560	41.890	41.380	41.870	41.870	397,916
2014-11-06	41.300	41.620	41.080	41.590	41.590	369,729
2014-11-05	41.400	41.450	41.090	41.250	41.250	417,417
2014-11-04	41.160	41.440	41.000	41.280	41.280	406,792
2014-11-03	41.060	41.250	40.970	41.160	41.160	707,455
2014-10-31	41.090	41.340	40.830	40.980	40.980	780,688
2014-10-30	40.480	40.800	40.380	40.770	40.770	261,336
2014-10-29	40.410	40.800	40.340	40.600	40.600	366,560
2014-10-28	39.930	40.480	39.930	40.470	40.470	278,477
2014-10-27	39.800	39.980	39.560	39.850	39.850	410,933
2014-10-24	39.510	39.950	39.449	39.930	39.930	377,360
2014-10-23	39.000	39.670	39.000	39.510	39.510	461,000
2014-10-22	38.930	39.270	38.590	38.680	38.680	483,760
2014-10-21	38.430	38.980	38.150	38.905	38.905	522,971
2014-10-20	37.690	38.140	37.370	38.100	38.100	567,185
2014-10-17	37.640	37.930	37.430	37.830	37.830	371,231
2014-10-16	36.920	37.550	36.620	37.320	37.320	1,078,410
2014-10-15	36.880	37.720	36.700	37.505	37.505	914,704
2014-10-14	37.710	37.800	37.170	37.310	37.310	765,578
2014-10-13	37.230	37.905	36.810	37.440	37.440	1,035,135
2014-10-10	39.000	39.370	37.240	37.280	37.280	1,493,141
2014-10-09	40.150	40.240	39.110	39.130	39.130	676,179
2014-10-08	39.270	40.140	39.230	40.120	40.120	578,093
2014-10-07	39.580	39.780	39.240	39.245	39.245	452,351
2014-10-06	39.670	40.010	39.670	39.730	39.730	442,830
2014-10-03	39.770	39.860	39.430	39.625	39.625	300,645
2014-10-02	39.490	39.780	39.190	39.450	39.450	350,969
2014-10-01	39.600	39.750	39.370	39.520	39.520	894,108
2014-09-30	39.990	39.990	39.550	39.695	39.695	423,408
2014-09-29	39.770	40.030	39.530	39.935	39.935	358,029
2014-09-26	40.030	40.150	39.840	40.030	40.030	268,916
2014-09-25	40.220	40.220	39.730	39.980	39.980	571,707
2014-09-24	39.970	40.470	39.790	40.420	40.420	423,254
2014-09-23	40.370	40.420	39.870	39.880	39.880	320,639
2014-09-22	40.850	40.965	40.430	40.440	40.440	600,669
2014-09-19	41.070	41.260	40.755	40.860	40.860	872,958
2014-09-18	40.730	41.060	40.730	41.040	41.040	324,110
2014-09-17	41.040	41.070	40.580	40.605	40.605	484,197
2014-09-16	40.680	41.130	40.470	40.840	40.840	620,456
2014-09-15	41.010	41.130	40.720	40.810	40.810	368,632
2014-09-12	41.430	41.450	41.060	41.150	41.150	309,110
2014-09-11	41.270	41.580	41.220	41.480	41.480	354,531
2014-09-10	41.130	41.620	40.990	41.500	41.500	507,730
2014-09-09	41.190	41.290	40.930	41.025	41.025	300,415
2014-09-08	41.380	41.630	40.990	41.300	41.300	363,439
2014-09-05	41.310	41.600	41.290	41.445	41.445	332,976
2014-09-04	41.360	41.640	41.260	41.350	41.350	718,688
2014-09-03	40.820	41.370	40.760	41.360	41.360	967,382
2014-09-02	40.570	41.000	40.550	40.790	40.790	1,184,594
2014-08-29	40.890	40.995	40.560	40.900	40.900	535,686
2014-08-28	40.690	40.910	40.630	40.750	40.750	443,684
2014-08-27	41.000	41.290	40.750	40.890	40.890	559,362
2014-08-26	40.760	41.000	40.600	40.900	40.900	523,889
2014-08-25	40.840	41.000	40.560	40.640	40.640	687,238

← NewerPage 51 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.