Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	36.370	36.760	36.330	36.500	36.500	919,430
2013-12-03	36.250	36.770	36.250	36.670	36.670	516,645
2013-12-02	36.490	36.910	36.230	36.440	36.440	445,862
2013-11-29	36.850	36.850	36.560	36.630	36.630	196,967
2013-11-27	36.620	36.890	36.520	36.760	36.760	369,361
2013-11-26	36.670	36.870	36.580	36.590	36.590	847,452
2013-11-25	36.800	36.800	36.540	36.750	36.750	410,798
2013-11-22	36.270	36.660	36.070	36.590	36.590	458,695
2013-11-21	36.030	36.250	35.760	36.240	36.240	515,444
2013-11-20	35.860	36.010	35.530	35.900	35.900	543,425
2013-11-19	36.300	36.390	35.665	35.720	35.720	459,703
2013-11-18	36.640	36.878	36.270	36.350	36.350	341,257
2013-11-15	36.530	36.865	36.240	36.510	36.510	405,526
2013-11-14	36.470	36.710	36.340	36.470	36.470	373,059
2013-11-13	36.130	36.580	35.920	36.530	36.530	380,827
2013-11-12	36.190	36.600	35.940	36.236	36.236	750,505
2013-11-11	36.340	36.470	36.020	36.440	36.440	244,125
2013-11-08	36.170	36.940	35.940	36.310	36.310	190,320
2013-11-07	36.490	36.690	36.020	36.110	36.110	446,058
2013-11-06	36.070	36.500	35.830	36.420	36.420	378,022
2013-11-05	36.000	36.190	35.860	35.860	35.860	363,923
2013-11-04	36.910	36.910	35.860	36.190	36.190	402,478
2013-11-01	36.540	36.800	35.950	36.150	36.150	452,606
2013-10-31	36.420	36.630	36.320	36.420	36.420	872,687
2013-10-30	36.360	36.580	36.090	36.350	36.350	370,323
2013-10-29	36.610	36.810	36.130	36.380	36.380	498,231
2013-10-28	36.340	36.480	36.190	36.460	36.460	372,740
2013-10-25	35.990	36.340	35.880	36.250	36.250	761,643
2013-10-24	37.950	38.040	35.820	35.850	35.850	1,619,204
2013-10-23	38.200	38.290	37.820	37.980	37.980	396,109
2013-10-22	38.050	38.400	38.050	38.400	38.400	493,042
2013-10-21	38.180	38.400	38.080	38.110	38.110	524,139
2013-10-18	38.000	38.200	37.840	38.190	38.190	352,796
2013-10-17	34.550	37.990	34.550	37.980	37.980	390,785
2013-10-16	37.540	37.840	37.450	37.830	37.830	299,854
2013-10-15	37.920	37.970	37.320	37.410	37.410	390,047
2013-10-14	37.370	37.980	37.320	37.960	37.960	279,318
2013-10-11	37.210	37.690	37.030	37.680	37.680	333,671
2013-10-10	36.760	37.190	36.520	37.180	37.180	265,481
2013-10-09	36.500	36.650	36.190	36.360	36.360	485,583
2013-10-08	36.910	37.044	36.370	36.450	36.450	491,132
2013-10-07	37.370	37.490	36.990	37.000	37.000	351,956
2013-10-04	37.280	37.790	37.140	37.590	37.590	348,486
2013-10-03	37.470	37.620	37.080	37.310	37.310	547,503
2013-10-02	37.580	37.690	37.260	37.640	37.640	290,264
2013-10-01	37.700	38.150	37.500	37.840	37.840	1,142,599
2013-09-30	37.340	37.840	37.230	37.700	37.700	607,787
2013-09-27	37.540	37.740	37.520	37.610	37.610	413,196
2013-09-26	38.140	38.140	37.500	37.870	37.870	704,214
2013-09-25	37.420	37.750	37.340	37.500	37.500	268,222
2013-09-24	37.470	37.680	37.310	37.420	37.420	318,401
2013-09-23	37.670	37.970	37.418	37.500	37.500	397,270
2013-09-20	38.090	38.100	37.830	37.940	37.940	1,396,916
2013-09-19	37.950	38.090	37.710	38.070	38.070	928,261
2013-09-18	37.640	37.980	37.360	37.960	37.960	980,475
2013-09-17	37.250	37.640	37.210	37.640	37.640	1,420,746
2013-09-16	37.500	37.640	37.160	37.250	37.250	687,265
2013-09-13	37.140	37.440	37.140	37.410	37.410	344,151
2013-09-12	37.370	37.490	37.015	37.170	37.170	520,617
2013-09-11	37.110	37.480	37.110	37.460	37.460	417,481

← NewerPage 55 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.