Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	37.710	39.130	37.710	38.750	38.750	428,060
2014-05-28	39.300	39.300	38.960	39.050	39.050	448,475
2014-05-27	39.180	39.470	39.110	39.260	39.260	330,522
2014-05-23	38.940	39.150	38.610	39.090	39.090	414,915
2014-05-22	38.130	39.150	37.490	38.910	38.910	955,167
2014-05-21	38.330	38.750	37.959	38.490	38.490	806,152
2014-05-20	38.190	38.450	37.830	38.200	38.200	803,876
2014-05-19	37.570	38.270	37.480	38.120	38.120	469,086
2014-05-16	37.980	37.980	37.400	37.770	37.770	590,541
2014-05-15	37.960	38.030	37.460	37.880	37.880	513,380
2014-05-14	38.090	38.280	37.950	38.040	38.040	488,583
2014-05-13	38.320	38.430	38.000	38.140	38.140	388,801
2014-05-12	37.790	38.390	37.780	38.280	38.280	336,679
2014-05-09	37.210	37.690	36.880	37.600	37.600	438,772
2014-05-08	37.040	37.750	37.030	37.250	37.250	389,860
2014-05-07	36.970	37.310	36.570	37.310	37.310	982,769
2014-05-06	37.380	37.400	36.800	36.840	36.840	1,264,254
2014-05-05	37.260	37.700	37.000	37.450	37.450	685,325
2014-05-02	37.600	37.888	37.423	37.580	37.580	443,307
2014-05-01	37.770	37.940	37.330	37.590	37.590	503,645
2014-04-30	37.000	37.620	36.930	37.620	37.620	645,612
2014-04-29	36.880	37.130	36.760	36.990	36.990	1,040,608
2014-04-28	37.510	37.650	36.400	36.760	36.760	1,479,968
2014-04-25	37.780	38.040	37.300	37.310	37.310	618,049
2014-04-24	38.140	38.280	37.720	37.870	37.870	562,241
2014-04-23	38.000	38.200	37.730	37.880	37.880	1,061,688
2014-04-22	37.570	38.140	37.500	38.040	38.040	533,702
2014-04-21	37.460	37.750	37.320	37.580	37.580	390,148
2014-04-17	37.020	37.620	36.850	37.520	37.520	498,462
2014-04-16	36.810	37.100	36.180	37.080	37.080	437,072
2014-04-15	36.750	36.750	36.030	36.630	36.630	648,712
2014-04-14	36.770	36.820	36.240	36.570	36.570	639,713
2014-04-11	36.820	37.120	36.350	36.380	36.380	466,525
2014-04-10	37.910	38.000	36.940	36.990	36.990	451,595
2014-04-09	37.750	37.950	37.470	37.940	37.940	433,850
2014-04-08	37.510	37.650	37.190	37.560	37.560	335,423
2014-04-07	37.800	37.970	37.300	37.540	37.540	460,464
2014-04-04	38.950	38.990	37.825	37.950	37.950	856,170
2014-04-03	38.770	39.000	38.440	38.640	38.640	662,384
2014-04-02	38.640	38.760	38.390	38.700	38.700	647,173
2014-04-01	38.490	38.660	38.390	38.600	38.600	637,603
2014-03-31	38.110	38.590	38.110	38.410	38.410	921,284
2014-03-28	38.540	38.735	38.150	38.180	38.180	651,712
2014-03-27	37.980	38.360	37.700	38.350	38.350	818,164
2014-03-26	39.030	39.060	37.950	37.950	37.950	1,073,961
2014-03-25	39.470	39.590	38.920	38.990	38.990	837,576
2014-03-24	40.210	40.390	39.348	39.380	39.380	812,033
2014-03-21	40.700	40.740	40.090	40.110	40.110	1,560,101
2014-03-20	40.230	40.660	40.230	40.570	40.570	666,922
2014-03-19	40.400	40.640	40.300	40.420	40.420	836,846
2014-03-18	39.760	40.390	39.750	40.370	40.370	836,070
2014-03-17	39.610	40.000	39.450	39.750	39.750	1,009,253
2014-03-14	39.590	39.840	39.450	39.490	39.490	824,061
2014-03-13	40.070	40.070	39.510	39.600	39.600	690,931
2014-03-12	39.710	39.980	39.500	39.900	39.900	598,279
2014-03-11	40.370	40.550	39.890	39.990	39.990	429,683
2014-03-10	40.190	40.630	40.040	40.460	40.460	477,060
2014-03-07	40.560	40.690	40.320	40.400	40.400	691,043
2014-03-06	40.370	40.645	40.190	40.480	40.480	870,287
2014-03-05	40.690	40.690	40.360	40.470	40.470	662,419

← NewerPage 53 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.