Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	42.550	42.550	40.690	40.690	40.690	1,013,601
2014-08-21	39.500	41.820	39.490	41.750	41.750	1,834,146
2014-08-20	38.950	39.370	38.950	39.300	39.300	547,193
2014-08-19	39.200	39.260	39.065	39.100	39.100	570,849
2014-08-18	38.960	39.300	38.910	39.020	39.020	416,898
2014-08-15	39.110	39.180	38.490	38.780	38.780	309,182
2014-08-14	38.780	39.040	38.730	38.860	38.860	271,956
2014-08-13	38.670	39.030	38.590	38.750	38.750	322,527
2014-08-12	38.350	38.590	38.180	38.480	38.480	455,212
2014-08-11	38.260	38.680	38.182	38.460	38.460	399,850
2014-08-08	37.860	38.290	37.740	38.190	38.190	358,871
2014-08-07	38.200	38.370	37.800	37.900	37.900	365,675
2014-08-06	37.800	38.100	37.720	38.030	38.030	438,757
2014-08-05	37.780	38.130	37.630	37.930	37.930	319,206
2014-08-04	37.970	38.050	37.460	37.950	37.950	305,914
2014-08-01	37.730	37.870	37.270	37.810	37.810	836,580
2014-07-31	38.600	38.670	37.750	37.770	37.770	704,773
2014-07-30	38.770	38.950	38.530	38.780	38.780	394,181
2014-07-29	39.000	39.190	38.640	38.660	38.660	551,974
2014-07-28	38.900	39.160	38.770	38.970	38.970	510,040
2014-07-25	39.000	39.100	38.730	38.990	38.990	548,850
2014-07-24	38.970	39.120	38.860	39.030	39.030	370,686
2014-07-23	39.240	39.240	38.810	38.860	38.860	308,562
2014-07-22	39.080	39.170	38.800	39.085	39.085	612,225
2014-07-21	39.070	39.260	38.890	38.940	38.940	455,106
2014-07-18	39.120	39.290	38.850	39.260	39.260	476,231
2014-07-17	39.000	39.295	38.920	39.070	39.070	585,929
2014-07-16	39.460	39.550	38.790	39.210	39.210	911,634
2014-07-15	39.260	39.440	39.060	39.370	39.370	681,323
2014-07-14	38.860	39.450	38.700	39.160	39.160	802,369
2014-07-11	38.660	38.673	38.260	38.660	38.660	675,930
2014-07-10	38.280	39.000	37.990	38.780	38.780	709,434
2014-07-09	39.100	39.110	38.625	38.730	38.730	752,397
2014-07-08	38.900	38.990	38.500	38.910	38.910	811,418
2014-07-07	38.800	39.090	38.650	39.030	39.030	696,526
2014-07-03	38.940	39.100	38.810	38.940	38.940	614,154
2014-07-02	39.040	39.200	38.745	38.870	38.870	685,178
2014-07-01	38.850	39.290	38.840	39.120	39.120	1,221,970
2014-06-30	38.970	38.970	38.590	38.820	38.820	878,285
2014-06-27	38.630	39.080	38.620	38.970	38.970	781,992
2014-06-26	38.960	38.970	38.710	38.795	38.795	409,260
2014-06-25	38.600	39.020	38.500	38.890	38.890	481,119
2014-06-24	38.860	39.480	38.785	38.790	38.790	593,109
2014-06-23	38.580	38.980	38.570	38.970	38.970	370,155
2014-06-20	38.620	38.780	38.460	38.660	38.660	762,203
2014-06-19	38.960	38.980	38.650	38.690	38.690	436,353
2014-06-18	39.160	39.270	38.700	38.880	38.880	480,076
2014-06-17	38.710	39.500	38.710	39.170	39.170	652,548
2014-06-16	38.670	39.100	38.670	38.900	38.900	618,747
2014-06-13	39.030	39.348	38.870	39.040	39.040	418,552
2014-06-12	39.060	39.160	38.700	38.850	38.850	343,169
2014-06-11	39.010	39.240	38.750	39.180	39.180	432,945
2014-06-10	38.920	39.230	38.840	39.220	39.220	458,677
2014-06-09	38.970	39.340	38.920	39.060	39.060	455,261
2014-06-06	38.300	39.130	38.220	39.110	39.110	480,409
2014-06-05	38.150	38.200	37.780	38.030	38.030	1,025,657
2014-06-04	38.240	38.410	37.985	38.040	38.040	719,215
2014-06-03	38.310	38.780	38.210	38.360	38.360	691,353
2014-06-02	38.620	38.860	38.330	38.540	38.540	521,472
2014-05-30	38.770	38.770	38.440	38.490	38.490	687,830

← NewerPage 52 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.