Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	40.130	40.590	40.100	40.580	40.580	1,097,966
2014-03-03	39.420	39.970	39.320	39.840	39.840	900,199
2014-02-28	40.140	40.470	39.970	40.400	40.400	1,557,994
2014-02-27	39.870	40.120	39.850	40.000	40.000	979,110
2014-02-26	40.020	40.350	39.620	39.950	39.950	813,937
2014-02-25	40.220	40.400	39.850	39.970	39.970	833,087
2014-02-24	40.410	40.610	40.140	40.270	40.270	1,197,303
2014-02-21	39.830	40.535	39.760	40.400	40.400	1,015,243
2014-02-20	41.240	41.250	39.200	39.850	39.850	1,123,186
2014-02-19	40.760	41.050	40.573	40.760	40.760	930,239
2014-02-18	41.180	41.180	40.575	40.840	40.840	1,257,210
2014-02-14	41.070	41.200	40.840	40.980	40.980	645,262
2014-02-13	40.430	41.100	40.271	41.100	41.100	412,976
2014-02-12	40.730	40.840	40.330	40.610	40.610	521,115
2014-02-11	40.070	40.610	39.980	40.590	40.590	538,932
2014-02-10	39.700	39.950	39.350	39.950	39.950	620,283
2014-02-07	39.270	39.770	39.210	39.770	39.770	397,265
2014-02-06	38.990	39.230	38.810	39.100	39.100	353,291
2014-02-05	39.060	39.140	38.610	38.980	38.980	737,627
2014-02-04	38.530	39.120	38.250	39.110	39.110	1,139,521
2014-02-03	39.800	39.903	38.280	38.400	38.400	1,337,760
2014-01-31	39.940	40.280	39.460	39.860	39.860	933,815
2014-01-30	39.580	40.600	39.480	40.520	40.520	988,684
2014-01-29	39.500	40.180	39.500	39.990	39.990	837,089
2014-01-28	39.600	39.880	39.480	39.870	39.870	669,449
2014-01-27	39.540	40.270	39.480	39.500	39.500	771,828
2014-01-24	40.850	40.895	40.090	40.110	40.110	519,121
2014-01-23	41.050	41.110	40.760	40.960	40.960	741,538
2014-01-22	41.560	41.560	41.260	41.300	41.300	777,949
2014-01-21	41.250	41.620	41.150	41.570	41.570	661,621
2014-01-17	40.880	41.190	40.660	41.090	41.090	479,522
2014-01-16	41.120	41.180	40.840	40.950	40.950	512,998
2014-01-15	41.180	41.360	41.046	41.180	41.180	731,403
2014-01-14	40.860	41.080	40.650	41.040	41.040	466,161
2014-01-13	40.960	41.150	40.520	40.640	40.640	488,204
2014-01-10	40.960	41.150	40.800	41.130	41.130	497,776
2014-01-09	40.730	40.980	40.550	40.940	40.940	606,971
2014-01-08	40.390	40.780	39.990	40.780	40.780	663,870
2014-01-07	40.340	40.490	40.185	40.340	40.340	1,161,490
2014-01-06	40.580	40.790	40.160	40.250	40.250	749,691
2014-01-03	40.510	40.700	40.340	40.620	40.620	818,415
2014-01-02	40.330	40.600	40.060	40.420	40.420	802,775
2013-12-31	40.590	40.790	40.420	40.570	40.570	526,642
2013-12-30	40.100	40.620	40.100	40.600	40.600	632,899
2013-12-27	40.000	40.300	39.980	40.170	40.170	438,051
2013-12-26	40.080	40.250	39.880	39.980	39.980	406,754
2013-12-24	39.760	40.190	39.575	40.060	40.060	435,138
2013-12-23	39.660	40.200	39.650	40.000	40.000	1,462,860
2013-12-20	39.190	39.690	39.190	39.630	39.630	1,436,243
2013-12-19	39.260	39.390	39.122	39.140	39.140	869,478
2013-12-18	38.910	39.430	38.790	39.420	39.420	788,207
2013-12-17	38.500	38.900	38.330	38.810	38.810	933,340
2013-12-16	38.200	38.730	38.140	38.460	38.460	771,847
2013-12-13	38.100	38.720	38.060	38.140	38.140	906,002
2013-12-12	38.010	38.320	37.960	38.070	38.070	950,675
2013-12-11	38.210	38.350	37.850	37.960	37.960	1,207,947
2013-12-10	37.530	38.280	37.500	38.110	38.110	1,081,352
2013-12-09	37.860	38.200	37.570	37.750	37.750	1,688,725
2013-12-06	37.720	38.110	37.430	37.940	37.940	910,936
2013-12-05	36.380	37.450	36.000	37.410	37.410	1,961,960

← NewerPage 54 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.