Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	37.720	37.720	36.950	37.240	37.240	554,312
2013-09-09	36.460	37.000	36.420	36.870	36.870	435,730
2013-09-06	36.370	36.710	36.050	36.430	36.430	550,688
2013-09-05	36.020	36.500	36.020	36.340	36.340	453,666
2013-09-04	35.470	36.200	35.440	36.055	36.055	943,569
2013-09-03	36.070	36.705	35.270	35.520	35.520	1,628,576
2013-08-30	36.630	36.806	36.130	36.260	36.260	766,507
2013-08-29	36.540	36.945	36.230	36.580	36.580	483,476
2013-08-28	36.370	36.810	36.370	36.560	36.560	397,803
2013-08-27	36.750	37.040	36.440	36.440	36.440	469,931
2013-08-26	36.860	37.500	36.860	37.220	37.220	514,954
2013-08-23	37.090	37.250	36.830	36.940	36.940	411,446
2013-08-22	36.810	37.400	36.540	36.820	36.820	502,890
2013-08-21	36.700	37.110	36.530	36.560	36.560	454,400
2013-08-20	36.720	37.170	36.610	37.010	37.010	326,499
2013-08-19	36.880	37.120	36.720	36.720	36.720	356,937
2013-08-16	37.160	37.270	36.630	36.960	36.960	365,190
2013-08-15	37.390	37.570	36.850	36.920	36.920	432,561
2013-08-14	37.750	37.840	37.460	37.710	37.710	480,944
2013-08-13	37.380	37.910	37.330	37.810	37.810	505,783
2013-08-12	37.110	37.490	37.110	37.270	37.270	552,404
2013-08-09	37.740	37.740	36.990	37.270	37.270	588,458
2013-08-08	37.410	37.430	37.120	37.230	37.230	403,210
2013-08-07	37.190	37.370	36.880	37.270	37.270	345,316
2013-08-06	37.500	37.550	37.190	37.290	37.290	451,570
2013-08-05	37.570	37.790	37.560	37.680	37.680	225,526
2013-08-02	37.790	37.980	37.570	37.710	37.710	421,636
2013-08-01	37.390	38.100	37.370	38.030	38.030	1,034,526
2013-07-31	36.820	37.370	36.750	37.040	37.040	772,244
2013-07-30	36.900	37.030	36.540	36.790	36.790	751,072
2013-07-29	36.320	36.510	36.170	36.420	36.420	272,950
2013-07-26	36.650	36.720	36.250	36.320	36.320	361,166
2013-07-25	37.130	37.260	36.750	36.790	36.790	546,645
2013-07-24	37.510	37.580	37.155	37.240	37.240	217,426
2013-07-23	37.550	37.600	37.220	37.340	37.340	289,725
2013-07-22	37.350	37.650	37.330	37.480	37.480	213,698
2013-07-19	37.380	37.540	37.170	37.470	37.470	323,590
2013-07-18	37.650	37.890	37.480	37.630	37.630	322,390
2013-07-17	37.560	37.660	37.284	37.550	37.550	277,922
2013-07-16	37.520	37.800	37.320	37.420	37.420	405,067
2013-07-15	37.120	37.780	37.070	37.600	37.600	504,559
2013-07-12	37.070	37.665	37.070	37.590	37.590	439,054
2013-07-11	37.020	37.210	36.920	37.200	37.200	678,620
2013-07-10	36.240	36.840	36.081	36.840	36.840	430,652
2013-07-09	35.900	36.270	35.870	36.240	36.240	477,117
2013-07-08	36.110	36.260	35.830	35.880	35.880	419,542
2013-07-05	35.800	36.140	35.160	36.110	36.110	459,031
2013-07-03	35.210	35.640	35.130	35.550	35.550	439,827
2013-07-02	35.950	36.210	35.230	35.400	35.400	725,339
2013-07-01	35.790	36.040	35.720	35.990	35.990	552,278
2013-06-28	35.600	35.930	35.440	35.750	35.750	1,941,277
2013-06-27	35.560	35.890	35.385	35.680	35.680	716,042
2013-06-26	35.410	35.620	35.090	35.350	35.350	517,515
2013-06-25	35.380	35.410	34.850	35.120	35.120	515,389
2013-06-24	35.000	35.360	34.830	35.150	35.150	775,591
2013-06-21	35.650	35.970	35.050	35.210	35.210	1,100,049
2013-06-20	36.120	36.240	35.640	35.660	35.660	571,281
2013-06-19	36.560	36.790	36.340	36.430	36.430	551,363
2013-06-18	36.430	36.850	36.430	36.610	36.610	532,929
2013-06-17	35.850	36.590	35.830	36.580	36.580	690,597

← NewerPage 56 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.